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:73.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719C00073000 | 2024-05-07 9:40AM EDT | 2024-07-19 | 4.15 | 2.80 | 7.30 | 0.00 | - | 3 | 4 | 62.13% |
| XLP240726C00073000 | 2024-06-21 10:22AM EDT | 2024-07-26 | 4.97 | 3.75 | 6.70 | 0.00 | - | 1 | 0 | 47.22% |
| XLP240920C00073000 | 2024-06-13 10:03AM EDT | 2024-09-20 | 4.50 | 3.80 | 6.55 | 0.00 | - | 154 | 419 | 27.05% |
| XLP241220C00073000 | 2024-06-20 10:15AM EDT | 2024-12-20 | 5.98 | 4.15 | 8.50 | 0.00 | - | 10 | 12 | 28.88% |
| XLP250117C00073000 | 2024-06-17 1:43PM EDT | 2025-01-17 | 6.75 | 4.00 | 8.70 | 0.00 | - | 119 | 767 | 27.77% |
| XLP250620C00073000 | 2024-05-22 2:52PM EDT | 2025-06-20 | 8.42 | 5.50 | 10.50 | 0.00 | - | 1 | 48 | 27.28% |
| XLP260116C00073000 | 2023-11-28 4:32PM EDT | 2026-01-16 | 4.64 | 4.00 | 9.00 | 0.00 | - | 2 | 10 | 17.52% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628P00073000 | 2024-06-21 11:19AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.26 | 0.00 | - | 20 | 46 | 57.81% |
| XLP240705P00073000 | 2024-06-24 12:51PM EDT | 2024-07-05 | 0.05 | 0.01 | 0.75 | 0.00 | - | 80 | 56 | 46.68% |
| XLP240712P00073000 | 2024-06-21 1:10PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.75 | 0.00 | - | 110 | 144 | 35.82% |
| XLP240719P00073000 | 2024-06-25 2:34PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.18 | -0.06 | -46.15% | 10 | 979 | 18.36% |
| XLP240726P00073000 | 2024-06-13 1:44PM EDT | 2024-07-26 | 0.91 | 0.01 | 0.32 | 0.00 | - | 3 | 3 | 19.21% |
| XLP240816P00073000 | 2024-06-25 12:45PM EDT | 2024-08-16 | 0.18 | 0.00 | 2.02 | +0.01 | +5.88% | 4 | 128 | 33.84% |
| XLP240920P00073000 | 2024-06-20 2:21PM EDT | 2024-09-20 | 0.37 | 0.10 | 0.56 | 0.00 | - | 27 | 554 | 14.04% |
| XLP241220P00073000 | 2024-05-29 11:33AM EDT | 2024-12-20 | 1.33 | 0.10 | 3.45 | 0.00 | - | 25 | 32 | 25.67% |
| XLP250117P00073000 | 2024-06-25 3:01PM EDT | 2025-01-17 | 0.99 | 0.50 | 1.98 | +0.11 | +12.50% | 209 | 5,224 | 16.81% |
| XLP250620P00073000 | 2024-06-25 11:59AM EDT | 2025-06-20 | 1.70 | 1.31 | 1.80 | -0.25 | -12.82% | 1 | 571 | 12.04% |
| XLP260116P00073000 | 2024-06-04 2:07PM EDT | 2026-01-16 | 2.25 | 1.93 | 5.00 | 0.00 | - | 127 | 125 | 18.69% |
© 2024 Yahoo. All rights reserved.