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:74.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628C00074000 | 2024-06-13 12:35PM EDT | 2024-06-28 | 2.77 | 2.72 | 5.25 | 0.00 | - | 2 | 2 | 65.23% |
| XLP240719C00074000 | 2024-06-25 10:17AM EDT | 2024-07-19 | 3.92 | 2.93 | 4.80 | +0.16 | +4.26% | 60 | 4 | 35.74% |
| XLP240920C00074000 | 2024-06-12 12:27PM EDT | 2024-09-20 | 4.10 | 3.10 | 5.90 | 0.00 | - | 1 | 823 | 26.91% |
| XLP241220C00074000 | 2024-06-24 2:44PM EDT | 2024-12-20 | 6.25 | 3.50 | 8.05 | 0.00 | - | 2 | 302 | 29.43% |
| XLP250117C00074000 | 2024-06-17 1:55PM EDT | 2025-01-17 | 5.84 | 3.65 | 8.00 | 0.00 | - | 19 | 338 | 27.12% |
| XLP250620C00074000 | 2024-05-10 9:57AM EDT | 2025-06-20 | 7.47 | 5.00 | 10.00 | 0.00 | - | 2 | 12 | 27.36% |
| XLP260116C00074000 | 2024-05-16 3:40PM EDT | 2026-01-16 | 9.45 | 5.00 | 10.00 | 0.00 | - | 1 | 11 | 21.74% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628P00074000 | 2024-06-25 10:16AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 10 | 154 | 32.42% |
| XLP240705P00074000 | 2024-06-24 1:12PM EDT | 2024-07-05 | 0.04 | 0.01 | 0.75 | 0.00 | - | 80 | 448 | 40.23% |
| XLP240712P00074000 | 2024-06-25 10:15AM EDT | 2024-07-12 | 0.09 | 0.00 | 0.29 | -0.16 | -64.00% | 10 | 1 | 21.05% |
| XLP240719P00074000 | 2024-06-24 3:49PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.30 | 0.00 | - | 36 | 4,372 | 17.92% |
| XLP240726P00074000 | 2024-06-25 9:45AM EDT | 2024-07-26 | 0.14 | 0.00 | 0.35 | -0.03 | -17.65% | 13 | 2 | 16.65% |
| XLP240816P00074000 | 2024-06-25 12:37PM EDT | 2024-08-16 | 0.25 | 0.05 | 0.47 | +0.04 | +19.05% | 8 | 49 | 14.41% |
| XLP240920P00074000 | 2024-06-24 11:58AM EDT | 2024-09-20 | 0.38 | 0.20 | 0.64 | 0.00 | - | 6 | 1,886 | 12.70% |
| XLP241220P00074000 | 2024-06-21 10:41AM EDT | 2024-12-20 | 1.03 | 0.05 | 4.10 | 0.00 | - | 5 | 166 | 26.80% |
| XLP250117P00074000 | 2024-06-25 3:55PM EDT | 2025-01-17 | 1.17 | 0.15 | 3.25 | +0.12 | +11.43% | 72 | 1,950 | 21.02% |
| XLP250620P00074000 | 2024-05-07 9:41AM EDT | 2025-06-20 | 2.30 | 0.00 | 5.80 | 0.00 | - | 3 | 287 | 24.68% |
| XLP260116P00074000 | 2024-05-16 11:07AM EDT | 2026-01-16 | 2.49 | 0.63 | 5.50 | 0.00 | - | 2 | 3 | 18.81% |
© 2024 Yahoo. All rights reserved.