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:77.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628C00077000 | 2024-06-24 4:00PM EDT | 2024-06-28 | 0.92 | 0.52 | 0.74 | 0.00 | - | 37 | 18 | 18.26% |
| XLP240705C00077000 | 2024-06-25 1:19PM EDT | 2024-07-05 | 0.63 | 0.67 | 0.86 | -0.36 | -36.36% | 422 | 22 | 12.45% |
| XLP240712C00077000 | 2024-06-25 3:24PM EDT | 2024-07-12 | 0.97 | 0.56 | 1.35 | +0.07 | +7.78% | 18 | 17 | 17.04% |
| XLP240719C00077000 | 2024-06-25 3:49PM EDT | 2024-07-19 | 1.08 | 1.06 | 1.23 | -0.51 | -32.08% | 30 | 3,034 | 12.82% |
| XLP240726C00077000 | 2024-06-18 10:26AM EDT | 2024-07-26 | 1.13 | 0.20 | 1.89 | 0.00 | - | 1 | 18 | 18.68% |
| XLP240802C00077000 | 2024-06-17 12:25PM EDT | 2024-08-02 | 1.34 | 0.24 | 2.22 | 0.00 | - | - | 2 | 20.22% |
| XLP240816C00077000 | 2024-06-25 3:43PM EDT | 2024-08-16 | 1.71 | 1.70 | 1.87 | -0.35 | -16.99% | 14 | 239 | 14.25% |
| XLP240920C00077000 | 2024-06-25 3:08PM EDT | 2024-09-20 | 2.32 | 1.23 | 2.72 | -0.31 | -11.79% | 82 | 1,156 | 16.69% |
| XLP241220C00077000 | 2024-06-21 10:52AM EDT | 2024-12-20 | 3.65 | 1.07 | 5.40 | 0.00 | - | 52 | 151 | 24.16% |
| XLP250117C00077000 | 2024-06-24 2:42PM EDT | 2025-01-17 | 4.05 | 1.40 | 5.80 | 0.00 | - | 2 | 767 | 24.20% |
| XLP250620C00077000 | 2024-06-17 9:51AM EDT | 2025-06-20 | 4.99 | 4.50 | 8.00 | 0.00 | - | 10 | 60 | 25.54% |
| XLP260116C00077000 | 2024-06-13 2:59PM EDT | 2026-01-16 | 5.85 | 4.00 | 9.00 | 0.00 | - | 15 | 74 | 22.91% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628P00077000 | 2024-06-25 3:54PM EDT | 2024-06-28 | 0.20 | 0.20 | 0.30 | +0.13 | +185.71% | 7,099 | 606 | 17.09% |
| XLP240705P00077000 | 2024-06-25 2:57PM EDT | 2024-07-05 | 0.35 | 0.20 | 0.39 | -0.24 | -40.68% | 2 | 11 | 11.23% |
| XLP240712P00077000 | 2024-06-25 3:24PM EDT | 2024-07-12 | 0.43 | 0.18 | 0.64 | +0.10 | +30.30% | 29 | 83 | 12.48% |
| XLP240719P00077000 | 2024-06-25 3:31PM EDT | 2024-07-19 | 0.53 | 0.44 | 0.59 | +0.18 | +51.43% | 13 | 5,928 | 9.86% |
| XLP240726P00077000 | 2024-06-17 11:53AM EDT | 2024-07-26 | 0.93 | 0.31 | 1.69 | 0.00 | - | 3 | 18 | 21.05% |
| XLP240802P00077000 | 2024-06-17 12:25PM EDT | 2024-08-02 | 0.93 | 0.30 | 1.02 | 0.00 | - | - | 2 | 12.22% |
| XLP240816P00077000 | 2024-06-25 2:51PM EDT | 2024-08-16 | 0.90 | 0.74 | 0.93 | +0.25 | +38.46% | 31 | 1,079 | 9.67% |
| XLP240920P00077000 | 2024-06-25 9:50AM EDT | 2024-09-20 | 1.00 | 0.20 | 1.40 | +0.06 | +6.38% | 5 | 2,163 | 10.62% |
| XLP241220P00077000 | 2024-06-24 1:53PM EDT | 2024-12-20 | 1.68 | 0.10 | 4.75 | 0.00 | - | 3 | 328 | 23.06% |
| XLP250117P00077000 | 2024-06-24 10:25AM EDT | 2025-01-17 | 1.82 | 0.35 | 4.75 | 0.00 | - | 9 | 1,120 | 21.44% |
| XLP250620P00077000 | 2024-06-24 10:44AM EDT | 2025-06-20 | 2.50 | 2.27 | 5.00 | 0.00 | - | 2 | 80 | 17.04% |
| XLP260116P00077000 | 2024-06-13 9:43AM EDT | 2026-01-16 | 3.80 | 1.08 | 6.00 | 0.00 | - | 100 | 126 | 16.16% |
© 2024 Yahoo. All rights reserved.