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:
Strike:71.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719C00071000 | 2024-06-21 2:07PM EDT | 2024-07-19 | 5.95 | 4.55 | 7.10 | 0.00 | - | 200 | 0 | 36.96% |
| XLP240920C00071000 | 2024-06-25 11:02AM EDT | 2024-09-20 | 7.50 | 5.90 | 9.05 | -0.45 | -5.66% | 3 | 700 | 36.26% |
| XLP241220C00071000 | 2024-04-17 9:46AM EDT | 2024-12-20 | 5.70 | 6.50 | 11.30 | 0.00 | - | 128 | 128 | 37.23% |
| XLP250117C00071000 | 2024-06-13 10:16AM EDT | 2025-01-17 | 7.29 | 6.40 | 10.55 | 0.00 | - | 15 | 434 | 30.99% |
| XLP250620C00071000 | 2024-06-25 3:54PM EDT | 2025-06-20 | 9.87 | 7.50 | 12.50 | -0.38 | -3.71% | 2 | 5 | 30.50% |
| XLP260116C00071000 | 2024-06-07 12:27PM EDT | 2026-01-16 | 11.10 | 8.50 | 13.50 | 0.00 | - | 5 | 17 | 27.08% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628P00071000 | 2024-06-25 3:44PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.25 | -0.03 | -75.00% | 167 | 443 | 63.48% |
| XLP240705P00071000 | 2024-06-24 12:50PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.27 | 0.00 | - | 60 | 115 | 42.29% |
| XLP240712P00071000 | 2024-06-20 11:19AM EDT | 2024-07-12 | 0.07 | 0.00 | 0.31 | 0.00 | - | 1 | 101 | 33.69% |
| XLP240719P00071000 | 2024-06-24 11:31AM EDT | 2024-07-19 | 0.17 | 0.01 | 0.08 | 0.00 | - | 1 | 2,890 | 20.41% |
| XLP240816P00071000 | 2024-06-25 12:37PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.32 | -0.02 | -16.67% | 7 | 30 | 19.46% |
| XLP240920P00071000 | 2024-06-05 2:23PM EDT | 2024-09-20 | 0.26 | 0.17 | 0.49 | 0.00 | - | 4 | 290 | 17.21% |
| XLP241220P00071000 | 2024-06-25 3:02PM EDT | 2024-12-20 | 0.55 | 0.00 | 3.20 | -0.12 | -17.91% | 4 | 2,652 | 28.39% |
| XLP250117P00071000 | 2024-06-21 11:45AM EDT | 2025-01-17 | 0.75 | 0.00 | 4.55 | 0.00 | - | 1 | 461 | 33.00% |
| XLP250620P00071000 | 2024-06-24 11:18AM EDT | 2025-06-20 | 1.23 | 0.00 | 5.00 | 0.00 | - | 1 | 64 | 26.60% |
| XLP251017P00071000 | 2024-01-30 4:27PM EDT | 2025-10-17 | 3.40 | 0.50 | 5.50 | 0.00 | - | 4 | 4 | 24.63% |
| XLP260116P00071000 | 2024-06-04 2:06PM EDT | 2026-01-16 | 1.84 | 0.77 | 5.00 | 0.00 | - | 24 | 24 | 21.14% |
© 2024 Yahoo. All rights reserved.