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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705C00070000 | 2024-06-07 9:30AM EDT | 70.00 | 8.20 | 4.25 | 9.00 | 0.00 | - | 2 | 0 | 124.76% |
| XLP240705C00074500 | 2024-06-14 3:23PM EDT | 74.50 | 2.62 | 0.78 | 5.00 | 0.00 | - | 1 | 0 | 92.82% |
| XLP240705C00075500 | 2024-06-28 3:26PM EDT | 75.50 | 1.15 | 0.55 | 2.96 | -0.84 | -42.21% | 37 | 8 | 56.69% |
| XLP240705C00076000 | 2024-06-25 11:48AM EDT | 76.00 | 1.13 | 0.54 | 1.00 | -0.42 | -27.10% | 1 | 4 | 15.92% |
| XLP240705C00076500 | 2024-06-28 2:12PM EDT | 76.50 | 0.37 | 0.36 | 0.55 | -0.31 | -45.59% | 1 | 11 | 12.01% |
| XLP240705C00077000 | 2024-06-28 3:53PM EDT | 77.00 | 0.17 | 0.13 | 0.24 | -0.16 | -48.48% | 12 | 394 | 9.82% |
| XLP240705C00077500 | 2024-06-28 3:26PM EDT | 77.50 | 0.09 | 0.00 | 0.20 | -0.08 | -47.06% | 2 | 45 | 12.70% |
| XLP240705C00078000 | 2024-06-28 3:52PM EDT | 78.00 | 0.04 | 0.00 | 0.18 | -0.03 | -42.86% | 1 | 27 | 15.48% |
| XLP240705C00078500 | 2024-06-28 1:35PM EDT | 78.50 | 0.06 | 0.00 | 1.40 | 0.00 | - | 24 | 28 | 52.05% |
| XLP240705C00079000 | 2024-06-26 11:16AM EDT | 79.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 11 | 30 | 24.22% |
| XLP240705C00079500 | 2024-06-28 11:06AM EDT | 79.50 | 0.04 | 0.00 | 0.20 | -0.05 | -55.56% | 20 | 92 | 25.29% |
| XLP240705C00080000 | 2024-06-18 11:48AM EDT | 80.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 103 | 21.29% |
| XLP240705C00080500 | 2024-06-18 11:51AM EDT | 80.50 | 0.05 | 0.00 | 0.27 | 0.00 | - | 10 | 100 | 33.79% |
| XLP240705C00081000 | 2024-06-21 9:53AM EDT | 81.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 2 | 65 | 39.06% |
| XLP240705C00081500 | 2024-06-28 10:55AM EDT | 81.50 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 75 | 11 | 36.04% |
| XLP240705C00082000 | 2024-06-04 11:23AM EDT | 82.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 55 | 59.67% |
| XLP240705C00083000 | 2024-06-14 12:28PM EDT | 83.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 100 | 42.77% |
| XLP240705C00084000 | 2024-06-28 11:37AM EDT | 84.00 | 0.01 | 0.00 | 0.12 | -0.02 | -66.67% | 105 | 190 | 42.77% |
| XLP240705C00085000 | 2024-06-14 12:32PM EDT | 85.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 30 | 49.22% |
| XLP240705C00086000 | 2024-06-18 2:20PM EDT | 86.00 | 0.38 | 0.00 | 0.18 | 0.00 | - | - | 5 | 55.57% |
| XLP240705C00087000 | 2024-06-24 2:47PM EDT | 87.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 202 | 50.39% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00066000 | 2024-06-14 2:24PM EDT | 66.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | - | 80 | 66.41% |
| XLP240705P00067000 | 2024-06-28 9:43AM EDT | 67.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 360 | 57.42% |
| XLP240705P00068000 | 2024-06-21 11:45AM EDT | 68.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 80 | 260 | 45.31% |
| XLP240705P00069000 | 2024-06-24 12:44PM EDT | 69.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 200 | 40.43% |
| XLP240705P00070000 | 2024-06-27 10:40AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 600 | 35.74% |
| XLP240705P00071000 | 2024-06-26 1:39PM EDT | 71.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 100 | 200 | 39.94% |
| XLP240705P00071500 | 2024-06-26 1:40PM EDT | 71.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 129 | 41.90% |
| XLP240705P00072000 | 2024-06-24 1:00PM EDT | 72.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 110 | 231 | 23.83% |
| XLP240705P00072500 | 2024-06-27 10:43AM EDT | 72.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 60 | 161 | 21.68% |
| XLP240705P00073000 | 2024-06-27 10:58AM EDT | 73.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 20 | 66 | 32.62% |
| XLP240705P00073500 | 2024-06-27 10:56AM EDT | 73.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 102 | 17.19% |
| XLP240705P00074000 | 2024-06-27 10:44AM EDT | 74.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 100 | 548 | 25.73% |
| XLP240705P00074500 | 2024-06-27 10:49AM EDT | 74.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 60 | 180 | 13.28% |
| XLP240705P00075000 | 2024-06-28 3:29PM EDT | 75.00 | 0.05 | 0.00 | 0.26 | +0.02 | +66.67% | 1 | 130 | 19.53% |
| XLP240705P00075500 | 2024-06-28 3:52PM EDT | 75.50 | 0.07 | 0.06 | 0.17 | -0.68 | -90.67% | 1 | 1 | 13.09% |
| XLP240705P00076000 | 2024-06-28 3:29PM EDT | 76.00 | 0.16 | 0.10 | 0.14 | +0.03 | +23.08% | 44 | 236 | 8.50% |
| XLP240705P00076500 | 2024-06-28 3:53PM EDT | 76.50 | 0.29 | 0.26 | 0.28 | +0.08 | +38.10% | 28 | 27 | 7.52% |
| XLP240705P00077000 | 2024-06-28 3:13PM EDT | 77.00 | 0.70 | 0.16 | 1.01 | +0.26 | +59.09% | 24 | 53 | 18.46% |
| XLP240705P00077500 | 2024-06-28 1:32PM EDT | 77.50 | 1.08 | 0.29 | 1.65 | +0.20 | +22.73% | 21 | 44 | 26.56% |
| XLP240705P00078000 | 2024-06-18 11:59AM EDT | 78.00 | 0.94 | 0.27 | 4.75 | 0.00 | - | 1 | 59 | 93.75% |
| XLP240705P00078500 | 2024-06-26 11:45AM EDT | 78.50 | 1.16 | 0.33 | 4.80 | 0.00 | - | 2 | 12 | 87.89% |
| XLP240705P00080000 | 2024-06-11 1:03PM EDT | 80.00 | 3.15 | 1.08 | 5.70 | 0.00 | - | 8 | 4 | 86.62% |
© 2024 Yahoo. All rights reserved.