The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240920C00040000 | 2024-06-21 12:59PM EDT | 40.00 | 37.78 | 35.05 | 39.45 | 0.00 | - | 2 | 5 | 89.60% |
| XLP240920C00044000 | 2024-05-23 2:54PM EDT | 44.00 | 33.08 | 31.35 | 36.00 | 0.00 | - | 2 | 3 | 88.53% |
| XLP240920C00055000 | 2024-06-10 2:02PM EDT | 55.00 | 22.50 | 20.00 | 24.65 | 0.00 | - | 10 | 10 | 52.98% |
| XLP240920C00060000 | 2024-03-14 2:03PM EDT | 60.00 | 16.44 | 12.10 | 16.85 | 0.00 | - | 1 | 1 | 32.57% |
| XLP240920C00062000 | 2024-04-12 3:47PM EDT | 62.00 | 12.50 | 14.00 | 18.30 | 0.00 | - | - | 21 | 70.24% |
| XLP240920C00065000 | 2024-04-16 3:34PM EDT | 65.00 | 9.50 | 11.55 | 16.40 | 0.00 | - | - | 28 | 70.68% |
| XLP240920C00066000 | 2024-04-16 12:37PM EDT | 66.00 | 8.65 | 10.55 | 15.45 | 0.00 | - | - | 3 | 67.92% |
| XLP240920C00067000 | 2024-02-13 2:39PM EDT | 67.00 | 7.84 | 7.50 | 12.10 | 0.00 | - | 1 | 1 | 45.00% |
| 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 | 42.47% |
| XLP240920C00070000 | 2024-04-16 1:39PM EDT | 70.00 | 5.15 | 6.75 | 11.40 | 0.00 | - | 1 | 5 | 54.83% |
| XLP240920C00071000 | 2024-06-25 11:02AM EDT | 71.00 | 7.50 | 4.25 | 8.85 | 0.00 | - | 3 | 700 | 39.91% |
| XLP240920C00072000 | 2024-05-22 11:39AM EDT | 72.00 | 6.20 | 4.20 | 8.70 | 0.00 | - | 1 | 525 | 43.27% |
| XLP240920C00073000 | 2024-06-26 9:48AM EDT | 73.00 | 5.16 | 3.10 | 5.90 | 0.00 | - | 1 | 420 | 26.91% |
| XLP240920C00074000 | 2024-06-12 12:27PM EDT | 74.00 | 4.10 | 2.78 | 5.05 | 0.00 | - | 1 | 823 | 25.10% |
| XLP240920C00075000 | 2024-06-28 3:54PM EDT | 75.00 | 3.10 | 2.82 | 4.20 | -0.78 | -20.10% | 4 | 838 | 23.11% |
| XLP240920C00076000 | 2024-06-21 3:24PM EDT | 76.00 | 2.99 | 1.90 | 3.05 | 0.00 | - | 4 | 518 | 18.84% |
| XLP240920C00077000 | 2024-06-28 1:19PM EDT | 77.00 | 1.86 | 1.54 | 5.00 | -0.02 | -1.06% | 4 | 1,229 | 35.47% |
| XLP240920C00078000 | 2024-06-28 3:43PM EDT | 78.00 | 1.26 | 1.00 | 2.88 | -0.06 | -4.55% | 7 | 1,239 | 23.98% |
| XLP240920C00079000 | 2024-06-28 12:00PM EDT | 79.00 | 0.86 | 0.11 | 1.55 | -0.06 | -6.52% | 2 | 1,793 | 17.35% |
| XLP240920C00080000 | 2024-06-28 1:21PM EDT | 80.00 | 0.54 | 0.26 | 0.95 | -0.08 | -12.90% | 6 | 3,111 | 15.09% |
| XLP240920C00081000 | 2024-06-27 3:40PM EDT | 81.00 | 0.35 | 0.01 | 1.15 | 0.00 | - | 67 | 945 | 18.75% |
| XLP240920C00082000 | 2024-06-27 12:32PM EDT | 82.00 | 0.26 | 0.01 | 0.56 | 0.00 | - | 6 | 275 | 15.38% |
| XLP240920C00083000 | 2024-06-27 12:32PM EDT | 83.00 | 0.16 | 0.01 | 1.22 | 0.00 | - | 1 | 25 | 23.22% |
| XLP240920C00084000 | 2024-06-28 12:00PM EDT | 84.00 | 0.11 | 0.00 | 1.32 | +0.02 | +22.22% | 2 | 497 | 25.90% |
| XLP240920C00085000 | 2024-04-18 11:49AM EDT | 85.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.15% |
| 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 | 19.61% |
| XLP240920C00088000 | 2024-06-24 12:11PM EDT | 88.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 9 | 109 | 23.98% |
| XLP240920C00089000 | 2024-05-01 12:51PM EDT | 89.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 175 | 20.66% |
| XLP240920C00090000 | 2024-05-01 12:49PM EDT | 90.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 20 | 120 | 21.39% |
| XLP240920C00091000 | 2024-05-01 12:50PM EDT | 91.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 30 | 485 | 65.71% |
| XLP240920C00092000 | 2024-04-11 11:15AM EDT | 92.00 | 0.03 | 0.00 | 1.31 | 0.00 | - | 250 | 130 | 38.55% |
| XLP240920C00093000 | 2024-05-01 12:48PM EDT | 93.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 260 | 23.63% |
| XLP240920C00094000 | 2024-04-15 11:40AM EDT | 94.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 100 | 295 | 25.20% |
| XLP240920C00095000 | 2024-04-02 3:32PM EDT | 95.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | - | 35 | 42.02% |
| XLP240920C00096000 | 2024-03-28 11:49AM EDT | 96.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 260 | 26.66% |
| XLP240920C00097000 | 2024-02-27 1:33PM EDT | 97.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 60 | 67 | 27.34% |
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 | 84.08% |
| 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 | 92.14% |
| XLP240920P00053000 | 2024-05-03 12:41PM EDT | 53.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 82.91% |
| XLP240920P00055000 | 2024-02-05 11:23AM EDT | 55.00 | 0.21 | 0.08 | 0.11 | 0.00 | - | - | 1 | 35.55% |
| XLP240920P00057000 | 2024-04-26 9:37AM EDT | 57.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 18 | 9 | 71.24% |
| XLP240920P00059000 | 2024-04-04 1:04PM EDT | 59.00 | 0.17 | 0.00 | 1.33 | 0.00 | - | 5 | 2,050 | 52.76% |
| XLP240920P00060000 | 2024-02-22 4:40PM EDT | 60.00 | 0.20 | 0.01 | 4.85 | 0.00 | - | 250 | 450 | 63.16% |
| XLP240920P00062000 | 2024-06-03 1:05PM EDT | 62.00 | 0.09 | 0.00 | 0.97 | 0.00 | - | 1 | 10 | 40.92% |
| XLP240920P00063000 | 2024-06-21 9:52AM EDT | 63.00 | 0.15 | 0.00 | 0.78 | 0.00 | - | 5 | 7 | 36.11% |
| XLP240920P00065000 | 2024-06-04 12:51PM EDT | 65.00 | 0.10 | 0.00 | 0.78 | 0.00 | - | 2 | 1,004 | 31.86% |
| XLP240920P00066000 | 2024-06-03 1:04PM EDT | 66.00 | 0.14 | 0.00 | 0.78 | 0.00 | - | 1 | 15 | 29.76% |
| XLP240920P00067000 | 2024-05-28 4:00PM EDT | 67.00 | 0.19 | 0.05 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| XLP240920P00068000 | 2024-06-21 1:26PM EDT | 68.00 | 0.07 | 0.07 | 0.40 | 0.00 | - | 4 | 29,894 | 20.63% |
| XLP240920P00069000 | 2024-06-03 1:05PM EDT | 69.00 | 0.24 | 0.01 | 0.57 | 0.00 | - | 1 | 175 | 21.00% |
| XLP240920P00070000 | 2024-06-28 12:00PM EDT | 70.00 | 0.19 | 0.11 | 0.40 | -0.03 | -13.64% | 2 | 262 | 16.90% |
| XLP240920P00071000 | 2024-06-28 11:27AM EDT | 71.00 | 0.22 | 0.13 | 0.65 | -0.04 | -15.38% | 1 | 290 | 17.82% |
| XLP240920P00072000 | 2024-06-21 3:49PM EDT | 72.00 | 0.31 | 0.21 | 0.51 | -0.01 | -3.12% | 1 | 1,250 | 14.28% |
| XLP240920P00073000 | 2024-06-20 2:21PM EDT | 73.00 | 0.37 | 0.05 | 2.72 | 0.00 | - | 27 | 554 | 29.90% |
| XLP240920P00074000 | 2024-06-28 2:26PM EDT | 74.00 | 0.52 | 0.23 | 1.17 | +0.07 | +15.56% | 7 | 1,876 | 15.45% |
| XLP240920P00075000 | 2024-06-28 2:52PM EDT | 75.00 | 0.76 | 0.53 | 1.31 | +0.18 | +31.03% | 16 | 2,285 | 13.81% |
| XLP240920P00076000 | 2024-06-28 1:09PM EDT | 76.00 | 0.98 | 0.87 | 1.21 | +0.18 | +22.50% | 22 | 1,521 | 10.16% |
| XLP240920P00077000 | 2024-06-28 3:42PM EDT | 77.00 | 1.37 | 1.11 | 2.03 | +0.03 | +2.24% | 15 | 2,169 | 12.34% |
| XLP240920P00078000 | 2024-06-28 3:22PM EDT | 78.00 | 1.95 | 1.66 | 2.96 | +0.58 | +42.34% | 5 | 917 | 14.72% |
| XLP240920P00079000 | 2024-06-24 3:10PM EDT | 79.00 | 1.75 | 2.11 | 2.95 | 0.00 | - | 13 | 476 | 9.58% |
| XLP240920P00080000 | 2024-06-17 10:58AM EDT | 80.00 | 3.40 | 1.11 | 5.70 | 0.00 | - | 1 | 1,640 | 25.01% |
| XLP240920P00081000 | 2024-06-04 10:45AM EDT | 81.00 | 3.70 | 2.28 | 6.85 | 0.00 | - | 26 | 18 | 28.43% |
| XLP240920P00082000 | 2024-06-25 12:23PM EDT | 82.00 | 4.80 | 3.10 | 7.80 | 0.00 | - | 38 | 34 | 30.30% |
© 2024 Yahoo. All rights reserved.