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 | 18.26% |
| XLP241220C00060000 | 2024-05-08 3:06PM EDT | 60.00 | 17.55 | 16.30 | 21.00 | 0.00 | - | 6 | 1 | 53.78% |
| XLP241220C00069000 | 2024-05-16 12:13PM EDT | 69.00 | 9.91 | 7.25 | 11.30 | 0.00 | - | - | 1 | 31.64% |
| XLP241220C00070000 | 2024-03-15 2:03PM EDT | 70.00 | 7.86 | 4.25 | 8.45 | 0.00 | - | - | 1 | 19.39% |
| XLP241220C00071000 | 2024-04-17 9:46AM EDT | 71.00 | 5.70 | 6.50 | 11.30 | 0.00 | - | 128 | 128 | 37.88% |
| XLP241220C00072000 | 2024-05-31 2:40PM EDT | 72.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLP241220C00073000 | 2024-05-31 2:42PM EDT | 73.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLP241220C00074000 | 2024-06-10 9:49AM EDT | 74.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP241220C00075000 | 2024-06-14 11:12AM EDT | 75.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP241220C00076000 | 2024-06-13 12:01PM EDT | 76.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLP241220C00077000 | 2024-06-14 11:06AM EDT | 77.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.05% |
| XLP241220C00078000 | 2024-06-14 1:08PM EDT | 78.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.39% |
| XLP241220C00079000 | 2024-06-14 11:06AM EDT | 79.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.78% |
| XLP241220C00080000 | 2024-06-14 10:22AM EDT | 80.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLP241220C00081000 | 2024-06-11 2:42PM EDT | 81.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLP241220C00082000 | 2024-06-11 3:04PM EDT | 82.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLP241220C00083000 | 2024-06-07 1:55PM EDT | 83.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| XLP241220C00084000 | 2024-06-07 10:32AM EDT | 84.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLP241220C00085000 | 2024-05-15 9:52AM EDT | 85.00 | 0.56 | 0.32 | 0.50 | 0.00 | - | 7 | 128 | 12.62% |
| XLP241220C00090000 | 2024-06-12 10:31AM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XLP241220C00091000 | 2024-06-10 9:49AM EDT | 91.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
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 | 83.72% |
| XLP241220P00045000 | 2024-05-03 3:51PM EDT | 45.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 73.19% |
| XLP241220P00060000 | 2024-04-22 9:37AM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| XLP241220P00065000 | 2024-05-06 10:53AM EDT | 65.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 47.80% |
| XLP241220P00066000 | 2024-04-05 3:52PM EDT | 66.00 | 0.78 | 0.02 | 2.64 | 0.00 | - | 38 | 57 | 33.22% |
| XLP241220P00067000 | 2024-05-13 1:41PM EDT | 67.00 | 0.35 | 0.16 | 2.31 | 0.00 | - | 1 | 47 | 29.41% |
| XLP241220P00068000 | 2024-05-14 3:49PM EDT | 68.00 | 0.47 | 0.08 | 4.55 | 0.00 | - | 1 | 2 | 40.14% |
| XLP241220P00069000 | 2024-05-29 3:28PM EDT | 69.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| XLP241220P00070000 | 2024-06-12 3:57PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XLP241220P00071000 | 2024-06-11 12:32PM EDT | 71.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XLP241220P00072000 | 2024-04-29 10:17AM EDT | 72.00 | 1.30 | 1.06 | 1.21 | 0.00 | - | 1 | 2 | 14.45% |
| XLP241220P00073000 | 2024-05-29 11:33AM EDT | 73.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| XLP241220P00074000 | 2024-06-14 1:58PM EDT | 74.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 1.56% |
| XLP241220P00075000 | 2024-06-14 2:13PM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XLP241220P00076000 | 2024-06-12 2:54PM EDT | 76.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| XLP241220P00077000 | 2024-06-12 3:17PM EDT | 77.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP241220P00078000 | 2024-06-11 2:12PM EDT | 78.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP241220P00079000 | 2024-05-15 10:20AM EDT | 79.00 | 3.06 | 3.40 | 4.60 | 0.00 | - | - | 2,200 | 15.65% |
| XLP241220P00080000 | 2024-04-03 9:44AM EDT | 80.00 | 5.29 | 4.30 | 6.10 | 0.00 | - | 1 | 2 | 19.70% |
| XLP241220P00081000 | 2024-06-14 10:53AM EDT | 81.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| XLP241220P00082000 | 2024-06-07 1:58PM EDT | 82.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP241220P00084000 | 2024-06-04 1:39PM EDT | 84.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.