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:76.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628C00076000 | 2024-06-25 11:21AM EDT | 2024-06-28 | 1.42 | 1.04 | 1.94 | +0.47 | +49.47% | 1 | 15 | 39.45% |
| XLP240705C00076000 | 2024-06-25 11:48AM EDT | 2024-07-05 | 1.55 | 1.09 | 2.20 | +0.64 | +70.33% | 4 | 0 | 27.30% |
| XLP240712C00076000 | 2024-06-25 11:31AM EDT | 2024-07-12 | 1.76 | 1.33 | 2.21 | +0.40 | +29.41% | 1 | 0 | 21.09% |
| XLP240719C00076000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 1.87 | 1.52 | 2.30 | -0.23 | -10.95% | 62 | 282 | 18.99% |
| XLP240816C00076000 | 2024-06-25 9:55AM EDT | 2024-08-16 | 2.58 | 1.10 | 2.90 | -0.35 | -11.95% | 81 | 38 | 18.36% |
| XLP240920C00076000 | 2024-06-21 3:24PM EDT | 2024-09-20 | 2.99 | 2.34 | 3.60 | 0.00 | - | 4 | 518 | 19.01% |
| XLP241220C00076000 | 2024-06-25 2:33PM EDT | 2024-12-20 | 4.20 | 1.69 | 5.95 | -0.05 | -1.18% | 1 | 140 | 24.43% |
| XLP250117C00076000 | 2024-06-18 1:07PM EDT | 2025-01-17 | 4.40 | 2.00 | 5.75 | 0.00 | - | 35 | 1,037 | 21.83% |
| XLP250620C00076000 | 2024-06-07 12:45PM EDT | 2025-06-20 | 6.23 | 3.55 | 8.50 | 0.00 | - | 1 | 616 | 25.64% |
| XLP251017C00076000 | 2024-04-12 1:56PM EDT | 2025-10-17 | 4.80 | 5.65 | 9.50 | 0.00 | - | 1 | 1 | 25.11% |
| XLP260116C00076000 | 2024-06-13 2:38PM EDT | 2026-01-16 | 6.50 | 5.25 | 8.65 | 0.00 | - | 7 | 16 | 20.77% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628P00076000 | 2024-06-25 2:58PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 2 | 116 | 17.19% |
| XLP240705P00076000 | 2024-06-25 9:49AM EDT | 2024-07-05 | 0.10 | 0.05 | 0.31 | +0.02 | +25.00% | 1 | 224 | 16.41% |
| XLP240712P00076000 | 2024-06-25 11:59AM EDT | 2024-07-12 | 0.19 | 0.03 | 0.40 | +0.04 | +26.67% | 15 | 50 | 14.26% |
| XLP240719P00076000 | 2024-06-24 2:52PM EDT | 2024-07-19 | 0.22 | 0.04 | 0.42 | +0.03 | +15.79% | 1 | 2,185 | 12.31% |
| XLP240726P00076000 | 2024-06-24 1:57PM EDT | 2024-07-26 | 0.21 | 0.19 | 0.55 | 0.00 | - | 1 | 3 | 12.53% |
| XLP240816P00076000 | 2024-06-24 3:42PM EDT | 2024-08-16 | 0.45 | 0.47 | 0.64 | 0.00 | - | 17 | 223 | 10.55% |
| XLP240920P00076000 | 2024-06-25 9:32AM EDT | 2024-09-20 | 0.70 | 0.70 | 0.97 | +0.04 | +6.06% | 1 | 1,522 | 10.55% |
| XLP241220P00076000 | 2024-06-24 1:53PM EDT | 2024-12-20 | 1.38 | 0.07 | 4.35 | 0.00 | - | 101 | 535 | 23.55% |
| XLP250117P00076000 | 2024-06-18 12:26PM EDT | 2025-01-17 | 1.75 | 0.15 | 4.75 | 0.00 | - | 11 | 3,954 | 23.65% |
| XLP250620P00076000 | 2024-06-21 11:22AM EDT | 2025-06-20 | 2.55 | 2.07 | 5.00 | 0.00 | - | 16 | 64 | 18.72% |
| XLP260116P00076000 | 2024-06-03 2:42PM EDT | 2026-01-16 | 3.30 | 1.83 | 5.50 | 0.00 | - | 2 | 45 | 16.21% |
© 2024 Yahoo. All rights reserved.