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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241220C00058000 | 2024-03-14 3:53PM EDT | 58.00 | 18.44 | 14.50 | 19.00 | 0.00 | - | 3 | 3 | 27.69% |
| XLP241220C00060000 | 2024-06-21 10:12AM EDT | 60.00 | 19.00 | 15.50 | 20.00 | 0.00 | - | 5 | 5 | 50.83% |
| XLP241220C00069000 | 2024-05-16 12:13PM EDT | 69.00 | 9.91 | 7.25 | 11.30 | 0.00 | - | - | 1 | 34.18% |
| XLP241220C00070000 | 2024-06-21 10:12AM EDT | 70.00 | 9.60 | 6.25 | 10.75 | 0.00 | - | 5 | 6 | 34.53% |
| XLP241220C00071000 | 2024-04-17 9:46AM EDT | 71.00 | 5.70 | 6.50 | 11.30 | 0.00 | - | 128 | 128 | 40.42% |
| XLP241220C00072000 | 2024-05-31 2:40PM EDT | 72.00 | 6.54 | 4.75 | 7.60 | 0.00 | - | 10 | 23 | 24.28% |
| XLP241220C00073000 | 2024-06-20 10:15AM EDT | 73.00 | 5.98 | 4.50 | 6.95 | 0.00 | - | 10 | 12 | 24.01% |
| XLP241220C00074000 | 2024-06-28 2:16PM EDT | 74.00 | 4.90 | 3.05 | 6.10 | -0.43 | -8.07% | 273 | 302 | 22.60% |
| XLP241220C00075000 | 2024-06-28 11:50AM EDT | 75.00 | 4.25 | 2.59 | 6.30 | -0.71 | -14.31% | 1 | 238 | 26.17% |
| XLP241220C00076000 | 2024-06-28 1:19PM EDT | 76.00 | 3.50 | 1.97 | 5.10 | -0.33 | -8.62% | 1 | 146 | 22.82% |
| XLP241220C00077000 | 2024-06-28 1:20PM EDT | 77.00 | 2.95 | 2.42 | 5.00 | -0.70 | -19.18% | 4 | 151 | 24.57% |
| XLP241220C00078000 | 2024-06-24 11:31AM EDT | 78.00 | 3.27 | 1.52 | 2.73 | 0.00 | - | 2 | 3,277 | 15.89% |
| XLP241220C00079000 | 2024-06-27 11:48AM EDT | 79.00 | 2.05 | 1.39 | 2.39 | -0.06 | -2.84% | 1 | 2,507 | 16.14% |
| XLP241220C00080000 | 2024-06-28 2:41PM EDT | 80.00 | 1.38 | 1.47 | 1.71 | -0.30 | -17.86% | 5 | 2,138 | 14.47% |
| XLP241220C00081000 | 2024-06-27 11:48AM EDT | 81.00 | 1.30 | 0.89 | 1.33 | 0.00 | - | 1 | 728 | 13.98% |
| XLP241220C00082000 | 2024-06-24 2:53PM EDT | 82.00 | 1.32 | 0.57 | 1.22 | 0.00 | - | 5 | 479 | 14.77% |
| XLP241220C00083000 | 2024-06-24 3:43PM EDT | 83.00 | 0.61 | 0.56 | 0.95 | -0.39 | -39.00% | 3 | 139 | 14.44% |
| XLP241220C00084000 | 2024-06-25 1:38PM EDT | 84.00 | 0.62 | 0.04 | 0.79 | 0.00 | - | 1 | 128 | 14.58% |
| XLP241220C00085000 | 2024-05-15 9:52AM EDT | 85.00 | 0.56 | 0.32 | 0.50 | 0.00 | - | 7 | 128 | 13.49% |
| XLP241220C00086000 | 2024-06-17 3:56PM EDT | 86.00 | 0.40 | 0.01 | 3.50 | 0.00 | - | - | 5 | 32.42% |
| XLP241220C00090000 | 2024-06-24 11:48AM EDT | 90.00 | 0.18 | 0.01 | 0.50 | 0.00 | - | 2 | 552 | 18.24% |
| XLP241220C00091000 | 2024-06-10 9:49AM EDT | 91.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | 60 | 60 | 23.45% |
| XLP241220C00108000 | 2024-06-21 3:13PM EDT | 108.00 | 0.02 | 0.00 | 1.53 | 0.00 | - | 15 | 15 | 42.02% |
| XLP241220C00109000 | 2024-06-21 3:12PM EDT | 109.00 | 0.49 | 0.00 | 1.53 | 0.00 | - | 17 | 17 | 42.75% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241220P00040000 | 2024-05-13 11:33AM EDT | 40.00 | 0.04 | 0.00 | 4.50 | 0.00 | - | 161 | 172 | 86.16% |
| XLP241220P00045000 | 2024-05-03 3:51PM EDT | 45.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 75.27% |
| XLP241220P00060000 | 2024-04-22 9:37AM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| XLP241220P00065000 | 2024-06-17 11:11AM EDT | 65.00 | 0.27 | 0.00 | 0.68 | 0.00 | - | 1 | 27 | 21.14% |
| XLP241220P00066000 | 2024-06-28 3:17PM EDT | 66.00 | 0.28 | 0.04 | 0.50 | -0.50 | -64.10% | 2 | 57 | 17.97% |
| XLP241220P00067000 | 2024-05-13 1:41PM EDT | 67.00 | 0.35 | 0.16 | 2.31 | 0.00 | - | 1 | 47 | 29.88% |
| XLP241220P00068000 | 2024-05-14 3:49PM EDT | 68.00 | 0.47 | 0.08 | 4.55 | 0.00 | - | 1 | 2 | 40.91% |
| XLP241220P00069000 | 2024-05-29 3:28PM EDT | 69.00 | 0.79 | 0.17 | 2.54 | 0.00 | - | 8 | 3 | 27.54% |
| XLP241220P00070000 | 2024-06-27 11:42AM EDT | 70.00 | 0.50 | 0.25 | 1.11 | 0.00 | - | 2 | 107 | 17.04% |
| XLP241220P00071000 | 2024-06-25 3:02PM EDT | 71.00 | 0.55 | 0.35 | 1.38 | 0.00 | - | 4 | 2,656 | 17.10% |
| XLP241220P00072000 | 2024-06-21 3:55PM EDT | 72.00 | 0.78 | 0.45 | 1.31 | 0.00 | - | 1 | 5 | 14.99% |
| XLP241220P00073000 | 2024-05-29 11:33AM EDT | 73.00 | 1.33 | 0.79 | 0.87 | 0.00 | - | 25 | 32 | 10.73% |
| XLP241220P00074000 | 2024-06-21 10:41AM EDT | 74.00 | 1.03 | 0.79 | 1.69 | 0.00 | - | 5 | 166 | 13.44% |
| XLP241220P00075000 | 2024-06-28 11:47AM EDT | 75.00 | 1.28 | 1.02 | 5.00 | +0.04 | +3.23% | 1 | 493 | 27.54% |
| XLP241220P00076000 | 2024-06-27 11:54AM EDT | 76.00 | 1.58 | 1.14 | 3.80 | +0.07 | +4.64% | 1 | 535 | 19.40% |
| XLP241220P00077000 | 2024-06-28 3:14PM EDT | 77.00 | 2.07 | 1.38 | 2.45 | +0.20 | +10.70% | 2 | 327 | 10.54% |
| XLP241220P00078000 | 2024-06-28 12:30PM EDT | 78.00 | 2.39 | 1.59 | 5.00 | +0.07 | +3.02% | 1 | 3,660 | 19.95% |
| XLP241220P00079000 | 2024-06-24 10:52AM EDT | 79.00 | 2.43 | 2.03 | 5.50 | 0.00 | - | 1 | 2,201 | 19.47% |
| XLP241220P00080000 | 2024-04-03 9:44AM EDT | 80.00 | 5.29 | 4.30 | 6.10 | 0.00 | - | 1 | 2 | 19.31% |
| XLP241220P00081000 | 2024-06-14 10:53AM EDT | 81.00 | 5.05 | 2.55 | 5.65 | 0.00 | - | 37 | 42 | 13.45% |
| XLP241220P00082000 | 2024-06-07 1:58PM EDT | 82.00 | 4.85 | 3.05 | 7.70 | 0.00 | - | 1 | 0 | 20.48% |
| XLP241220P00084000 | 2024-06-04 1:39PM EDT | 84.00 | 6.35 | 5.05 | 9.55 | 0.00 | - | 14 | 14 | 22.53% |
© 2024 Yahoo. All rights reserved.