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:79.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628C00079000 | 2024-06-24 2:36PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 336 | 13.67% |
| XLP240705C00079000 | 2024-06-24 3:25PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 26 | 16.41% |
| XLP240712C00079000 | 2024-06-25 10:15AM EDT | 2024-07-12 | 0.18 | 0.05 | 0.35 | -0.03 | -14.29% | 10 | 2 | 13.94% |
| XLP240719C00079000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 0.27 | 0.12 | 0.39 | -0.09 | -25.00% | 90 | 1,263 | 12.35% |
| XLP240726C00079000 | 2024-06-24 9:31AM EDT | 2024-07-26 | 0.38 | 0.06 | 2.39 | 0.00 | - | 4 | 1 | 34.33% |
| XLP240816C00079000 | 2024-06-25 2:42PM EDT | 2024-08-16 | 0.64 | 0.61 | 0.79 | -0.28 | -30.43% | 17 | 121 | 12.31% |
| XLP240920C00079000 | 2024-06-25 12:30PM EDT | 2024-09-20 | 1.16 | 0.91 | 1.50 | -0.32 | -21.62% | 10 | 1,794 | 14.47% |
| XLP241220C00079000 | 2024-06-20 3:40PM EDT | 2024-12-20 | 2.17 | 0.55 | 5.00 | 0.00 | - | 259 | 2,507 | 26.47% |
| XLP250117C00079000 | 2024-06-20 1:22PM EDT | 2025-01-17 | 2.40 | 0.48 | 4.65 | 0.00 | - | 48 | 1,417 | 23.10% |
| XLP250620C00079000 | 2024-06-06 1:53PM EDT | 2025-06-20 | 4.50 | 2.50 | 6.50 | 0.00 | - | 1 | 44 | 23.50% |
| XLP260116C00079000 | 2024-06-18 1:32PM EDT | 2026-01-16 | 5.55 | 4.75 | 8.00 | 0.00 | - | 1 | 196 | 22.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628P00079000 | 2024-06-18 12:14PM EDT | 2024-06-28 | 1.64 | 0.45 | 2.85 | 0.00 | - | - | 44 | 69.04% |
| XLP240712P00079000 | 2024-06-10 11:28AM EDT | 2024-07-12 | 2.34 | 0.93 | 2.11 | 0.00 | - | - | 4 | 16.99% |
| XLP240719P00079000 | 2024-06-24 9:56AM EDT | 2024-07-19 | 1.50 | 1.28 | 2.78 | 0.00 | - | 2 | 18 | 23.49% |
| XLP240920P00079000 | 2024-06-24 3:10PM EDT | 2024-09-20 | 1.75 | 0.38 | 4.15 | 0.00 | - | 13 | 476 | 21.64% |
| XLP241220P00079000 | 2024-06-24 10:52AM EDT | 2024-12-20 | 2.43 | 0.46 | 4.95 | 0.00 | - | 1 | 2,201 | 18.87% |
| XLP250117P00079000 | 2024-06-17 3:55PM EDT | 2025-01-17 | 2.97 | 0.60 | 5.15 | 0.00 | - | 10 | 27 | 18.41% |
| XLP250620P00079000 | 2024-06-25 10:20AM EDT | 2025-06-20 | 3.30 | 2.00 | 6.00 | 0.00 | - | 43 | 316 | 16.71% |
| XLP260116P00079000 | 2024-03-19 2:49PM EDT | 2026-01-16 | 5.40 | 4.00 | 9.00 | 0.00 | - | 2 | 2 | 21.06% |
© 2024 Yahoo. All rights reserved.