The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240920C00044000 | 2024-05-23 2:54PM EDT | 44.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLP240920C00055000 | 2024-06-10 2:02PM EDT | 55.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XLP240920C00060000 | 2024-03-14 2:03PM EDT | 60.00 | 16.44 | 12.10 | 16.85 | 0.00 | - | 1 | 1 | 0.00% |
| XLP240920C00062000 | 2024-04-12 3:47PM EDT | 62.00 | 12.50 | 14.00 | 18.30 | 0.00 | - | - | 21 | 63.11% |
| XLP240920C00065000 | 2024-04-16 3:34PM EDT | 65.00 | 9.50 | 11.55 | 16.40 | 0.00 | - | - | 28 | 63.92% |
| XLP240920C00066000 | 2024-04-16 12:37PM EDT | 66.00 | 8.65 | 10.55 | 15.45 | 0.00 | - | - | 3 | 61.40% |
| XLP240920C00067000 | 2024-02-13 2:39PM EDT | 67.00 | 7.84 | 7.50 | 12.10 | 0.00 | - | 1 | 1 | 39.65% |
| XLP240920C00068000 | 2024-04-23 11:00AM EDT | 68.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 0.00% |
| XLP240920C00069000 | 2024-05-16 12:13PM EDT | 69.00 | 9.90 | 6.50 | 10.45 | 0.00 | - | 1 | 302 | 37.60% |
| XLP240920C00070000 | 2024-04-16 1:39PM EDT | 70.00 | 5.15 | 6.75 | 11.40 | 0.00 | - | 1 | 5 | 49.46% |
| XLP240920C00071000 | 2024-04-24 3:16PM EDT | 71.00 | 6.42 | 4.95 | 8.85 | 0.00 | - | 3 | 696 | 35.46% |
| XLP240920C00072000 | 2024-05-22 11:39AM EDT | 72.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 0.00% |
| XLP240920C00073000 | 2024-06-13 10:03AM EDT | 73.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 154 | 419 | 0.00% |
| XLP240920C00074000 | 2024-06-12 12:27PM EDT | 74.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 823 | 0.00% |
| XLP240920C00075000 | 2024-06-11 3:32PM EDT | 75.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 21 | 829 | 0.00% |
| XLP240920C00076000 | 2024-06-13 1:05PM EDT | 76.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 0.00% |
| XLP240920C00077000 | 2024-06-14 1:43PM EDT | 77.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1,374 | 0.05% |
| XLP240920C00078000 | 2024-06-14 10:53AM EDT | 78.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 13 | 1,314 | 0.78% |
| XLP240920C00079000 | 2024-06-14 12:45PM EDT | 79.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 1,384 | 1.56% |
| XLP240920C00080000 | 2024-06-14 11:31AM EDT | 80.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 2,784 | 1.56% |
| XLP240920C00081000 | 2024-06-11 2:20PM EDT | 81.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 707 | 3.13% |
| XLP240920C00082000 | 2024-06-13 3:33PM EDT | 82.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 3.13% |
| XLP240920C00083000 | 2024-05-31 1:25PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 3.13% |
| XLP240920C00084000 | 2024-06-14 12:45PM EDT | 84.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 3.13% |
| XLP240920C00085000 | 2024-04-18 11:49AM EDT | 85.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.70% |
| XLP240920C00086000 | 2024-05-29 2:45PM EDT | 86.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| XLP240920C00087000 | 2024-04-08 2:49PM EDT | 87.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 160 | 60 | 17.82% |
| XLP240920C00088000 | 2024-04-18 12:57PM EDT | 88.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 100 | 55.37% |
| XLP240920C00089000 | 2024-05-01 12:51PM EDT | 89.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 175 | 18.80% |
| XLP240920C00090000 | 2024-05-01 12:49PM EDT | 90.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 20 | 120 | 19.53% |
| XLP240920C00091000 | 2024-05-01 12:50PM EDT | 91.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 30 | 485 | 60.57% |
| XLP240920C00092000 | 2024-04-11 11:15AM EDT | 92.00 | 0.03 | 0.00 | 1.31 | 0.00 | - | 250 | 130 | 35.40% |
| XLP240920C00093000 | 2024-05-01 12:48PM EDT | 93.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 260 | 21.68% |
| XLP240920C00094000 | 2024-04-15 11:40AM EDT | 94.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 100 | 295 | 23.15% |
| XLP240920C00095000 | 2024-04-02 3:32PM EDT | 95.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | - | 35 | 38.68% |
| XLP240920C00096000 | 2024-03-28 11:49AM EDT | 96.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 260 | 24.51% |
| XLP240920C00097000 | 2024-02-27 1:33PM EDT | 97.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 60 | 67 | 25.10% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240920P00040000 | 2024-03-19 10:32AM EDT | 40.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1,687 | 3,045 | 79.10% |
| XLP240920P00041000 | 2024-05-07 9:37AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 114 | 1,174 | 25.00% |
| XLP240920P00050000 | 2024-02-07 3:32PM EDT | 50.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.74% |
| XLP240920P00053000 | 2024-05-03 12:41PM EDT | 53.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 78.15% |
| XLP240920P00055000 | 2024-02-05 11:23AM EDT | 55.00 | 0.21 | 0.08 | 0.11 | 0.00 | - | - | 1 | 33.69% |
| XLP240920P00057000 | 2024-04-26 9:37AM EDT | 57.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 18 | 9 | 67.25% |
| XLP240920P00059000 | 2024-04-04 1:04PM EDT | 59.00 | 0.17 | 0.00 | 1.33 | 0.00 | - | 5 | 2,050 | 49.93% |
| XLP240920P00060000 | 2024-02-22 4:40PM EDT | 60.00 | 0.20 | 0.01 | 4.85 | 0.00 | - | 250 | 450 | 59.72% |
| XLP240920P00062000 | 2024-06-03 1:05PM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| XLP240920P00063000 | 2024-05-29 1:19PM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XLP240920P00065000 | 2024-06-04 12:51PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,004 | 6.25% |
| XLP240920P00066000 | 2024-06-03 1:04PM EDT | 66.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| XLP240920P00067000 | 2024-05-28 4:00PM EDT | 67.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| XLP240920P00068000 | 2024-06-10 10:00AM EDT | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 29,898 | 6.25% |
| XLP240920P00069000 | 2024-06-03 1:05PM EDT | 69.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 6.25% |
| XLP240920P00070000 | 2024-06-14 12:45PM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 3.13% |
| XLP240920P00071000 | 2024-06-05 2:23PM EDT | 71.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 290 | 3.13% |
| XLP240920P00072000 | 2024-06-14 11:06AM EDT | 72.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 31 | 1,199 | 3.13% |
| XLP240920P00073000 | 2024-06-14 11:06AM EDT | 73.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 27 | 554 | 3.13% |
| XLP240920P00074000 | 2024-06-14 1:39PM EDT | 74.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 43 | 1,877 | 1.56% |
| XLP240920P00075000 | 2024-06-14 1:39PM EDT | 75.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 30 | 2,246 | 1.56% |
| XLP240920P00076000 | 2024-06-14 1:58PM EDT | 76.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,344 | 0.78% |
| XLP240920P00077000 | 2024-06-14 10:33AM EDT | 77.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2,159 | 0.00% |
| XLP240920P00078000 | 2024-06-13 2:07PM EDT | 78.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 874 | 0.00% |
| XLP240920P00079000 | 2024-05-31 10:10AM EDT | 79.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 171 | 476 | 0.00% |
| XLP240920P00080000 | 2024-06-10 2:51PM EDT | 80.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1,640 | 0.00% |
| XLP240920P00081000 | 2024-06-04 10:45AM EDT | 81.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 26 | 77 | 0.00% |
| XLP240920P00082000 | 2024-05-16 10:04AM EDT | 82.00 | 3.95 | 3.60 | 7.80 | 0.00 | - | 183 | 155 | 29.96% |
© 2024 Yahoo. All rights reserved.