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:75.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628C00075000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 2.60 | 1.24 | 3.70 | 0.00 | - | 2 | 0 | 83.35% |
| XLP240712C00075000 | 2024-06-06 10:16AM EDT | 2024-07-12 | 3.30 | 2.19 | 3.50 | 0.00 | - | 2 | 0 | 31.64% |
| XLP240719C00075000 | 2024-06-24 3:46PM EDT | 2024-07-19 | 3.30 | 1.59 | 4.95 | 0.00 | - | 14 | 27 | 46.44% |
| XLP240726C00075000 | 2024-06-17 10:01AM EDT | 2024-07-26 | 2.18 | 1.40 | 5.50 | 0.00 | - | - | 2 | 47.27% |
| XLP240816C00075000 | 2024-06-20 3:38PM EDT | 2024-08-16 | 3.05 | 2.06 | 4.90 | 0.00 | - | 2 | 47 | 31.09% |
| XLP240920C00075000 | 2024-06-18 10:17AM EDT | 2024-09-20 | 3.60 | 2.77 | 6.05 | 0.00 | - | 13 | 838 | 32.02% |
| XLP241220C00075000 | 2024-06-25 2:33PM EDT | 2024-12-20 | 4.96 | 2.50 | 6.80 | -0.02 | -0.40% | 1 | 238 | 25.99% |
| XLP250117C00075000 | 2024-06-17 12:19PM EDT | 2025-01-17 | 4.90 | 4.60 | 5.75 | 0.00 | - | 1 | 1,376 | 19.46% |
| XLP250620C00075000 | 2024-05-28 3:11PM EDT | 2025-06-20 | 5.80 | 4.00 | 9.00 | 0.00 | - | 1 | 42 | 25.68% |
| XLP251017C00075000 | 2024-04-12 1:56PM EDT | 2025-10-17 | 5.33 | 5.25 | 10.00 | 0.00 | - | 1 | 4 | 25.18% |
| XLP260116C00075000 | 2024-06-07 2:38PM EDT | 2026-01-16 | 7.80 | 5.50 | 10.50 | 0.00 | - | 1 | 16 | 24.41% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628P00075000 | 2024-06-21 11:21AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.06 | 0.00 | - | 20 | 33 | 24.61% |
| XLP240705P00075000 | 2024-06-24 12:54PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.27 | 0.00 | - | 40 | 41 | 21.29% |
| XLP240712P00075000 | 2024-06-21 3:43PM EDT | 2024-07-12 | 0.15 | 0.00 | 1.86 | 0.00 | - | 3 | 4 | 44.34% |
| XLP240719P00075000 | 2024-06-25 1:19PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.20 | +0.04 | +36.36% | 51 | 3,764 | 12.31% |
| XLP240726P00075000 | 2024-06-24 9:44AM EDT | 2024-07-26 | 0.24 | 0.08 | 0.42 | 0.00 | - | 1 | 3 | 14.45% |
| XLP240802P00075000 | 2024-06-21 3:54PM EDT | 2024-08-02 | 0.38 | 0.00 | 1.09 | 0.00 | - | 1 | 1 | 21.17% |
| XLP240816P00075000 | 2024-06-25 2:40PM EDT | 2024-08-16 | 0.38 | 0.19 | 0.51 | +0.09 | +31.03% | 18 | 330 | 12.18% |
| XLP240920P00075000 | 2024-06-25 12:53PM EDT | 2024-09-20 | 0.60 | 0.28 | 0.72 | +0.12 | +25.00% | 4 | 2,295 | 11.15% |
| XLP241220P00075000 | 2024-06-25 3:24PM EDT | 2024-12-20 | 1.20 | 0.10 | 4.70 | +0.13 | +12.15% | 43 | 480 | 27.49% |
| XLP250117P00075000 | 2024-06-24 3:58PM EDT | 2025-01-17 | 1.22 | 0.13 | 4.45 | 0.00 | - | 77 | 3,806 | 24.44% |
| XLP250620P00075000 | 2024-06-25 1:52PM EDT | 2025-06-20 | 2.15 | 0.87 | 5.00 | +0.15 | +7.50% | 2 | 59 | 20.35% |
| XLP260116P00075000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.78% |
© 2024 Yahoo. All rights reserved.