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:80.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628C00080000 | 2024-06-20 10:41AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.20 | 0.00 | - | 40 | 91 | 35.35% |
| XLP240705C00080000 | 2024-06-18 11:48AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.11 | 0.00 | - | 10 | 103 | 16.11% |
| XLP240712C00080000 | 2024-06-25 11:46AM EDT | 2024-07-12 | 0.07 | 0.05 | 0.28 | -0.02 | -22.22% | 31 | 4 | 16.75% |
| XLP240719C00080000 | 2024-06-25 10:07AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.16 | -0.04 | -25.00% | 1 | 5,598 | 11.62% |
| XLP240726C00080000 | 2024-06-24 10:30AM EDT | 2024-07-26 | 0.22 | 0.00 | 0.42 | 0.00 | - | 5 | 6 | 14.58% |
| XLP240816C00080000 | 2024-06-25 3:53PM EDT | 2024-08-16 | 0.40 | 0.10 | 0.61 | -0.11 | -21.57% | 16 | 12,165 | 13.32% |
| XLP240920C00080000 | 2024-06-25 2:39PM EDT | 2024-09-20 | 0.76 | 0.62 | 1.12 | -0.16 | -17.39% | 17 | 3,256 | 14.19% |
| XLP241220C00080000 | 2024-06-25 12:59PM EDT | 2024-12-20 | 1.86 | 0.32 | 2.60 | -0.29 | -13.49% | 2 | 2,138 | 17.13% |
| XLP250117C00080000 | 2024-06-25 12:47PM EDT | 2025-01-17 | 2.02 | 0.75 | 3.55 | -0.21 | -9.42% | 8 | 2,224 | 20.08% |
| XLP250620C00080000 | 2024-06-25 3:54PM EDT | 2025-06-20 | 3.48 | 2.30 | 6.00 | +0.63 | +22.11% | 85 | 79 | 23.20% |
| XLP251017C00080000 | 2024-03-14 11:38AM EDT | 2025-10-17 | 3.92 | 1.10 | 5.50 | 0.00 | - | 30 | 30 | 18.70% |
| XLP260116C00080000 | 2024-06-18 1:32PM EDT | 2026-01-16 | 5.00 | 4.35 | 7.50 | 0.00 | - | 27 | 642 | 22.32% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00080000 | 2024-06-11 1:03PM EDT | 2024-07-05 | 3.15 | 2.25 | 4.65 | 0.00 | - | 8 | 4 | 61.38% |
| XLP240719P00080000 | 2024-06-20 12:59PM EDT | 2024-07-19 | 2.94 | 1.96 | 3.85 | 0.00 | - | 1 | 4 | 28.96% |
| XLP240816P00080000 | 2024-06-21 10:32AM EDT | 2024-08-16 | 2.65 | 1.83 | 4.60 | 0.00 | - | 1 | 1 | 26.49% |
| XLP240920P00080000 | 2024-06-17 10:58AM EDT | 2024-09-20 | 3.40 | 1.19 | 4.55 | 0.00 | - | 1 | 1,640 | 20.13% |
| XLP241220P00080000 | 2024-04-03 9:44AM EDT | 2024-12-20 | 5.29 | 4.30 | 6.10 | 0.00 | - | 1 | 2 | 21.43% |
| XLP250117P00080000 | 2024-06-20 11:58AM EDT | 2025-01-17 | 3.55 | 1.10 | 5.65 | 0.00 | - | 750 | 858 | 17.96% |
| XLP250620P00080000 | 2024-06-24 3:36PM EDT | 2025-06-20 | 3.75 | 2.00 | 6.50 | 0.00 | - | 92 | 221 | 16.39% |
| XLP251017P00080000 | 2024-04-16 3:40PM EDT | 2025-10-17 | 7.46 | 1.50 | 6.50 | 0.00 | - | - | 50 | 14.22% |
| XLP260116P00080000 | 2024-04-10 10:40AM EDT | 2026-01-16 | 6.55 | 2.00 | 7.00 | 0.00 | - | 3 | 6 | 14.34% |
© 2024 Yahoo. All rights reserved.