Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:78.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240531C00078000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.08 | 0.03 | 1.39 | -0.03 | -27.27% | 12 | 103 | 45.51% |
| XLP240607C00078000 | 2024-05-24 3:49PM EDT | 2024-06-07 | 0.20 | 0.01 | 0.25 | -0.08 | -28.57% | 84 | 39 | 10.21% |
| XLP240614C00078000 | 2024-05-24 3:45PM EDT | 2024-06-14 | 0.35 | 0.06 | 0.48 | -0.17 | -32.69% | 67 | 52 | 11.82% |
| XLP240621C00078000 | 2024-05-24 3:12PM EDT | 2024-06-21 | 0.52 | 0.42 | 0.49 | +0.01 | +1.96% | 421 | 19,598 | 10.30% |
| XLP240628C00078000 | 2024-05-24 1:24PM EDT | 2024-06-28 | 0.57 | 0.10 | 4.85 | +0.07 | +14.00% | 5 | 41 | 56.07% |
| XLP240719C00078000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 0.73 | 0.66 | 0.82 | 0.00 | - | 17 | 828 | 10.13% |
| XLP240920C00078000 | 2024-05-24 1:26PM EDT | 2024-09-20 | 1.86 | 1.00 | 3.50 | -0.16 | -7.92% | 8 | 1,013 | 22.38% |
| XLP241220C00078000 | 2024-05-24 12:27PM EDT | 2024-12-20 | 2.91 | 0.62 | 5.00 | -0.42 | -12.61% | 4 | 274 | 23.26% |
| XLP250117C00078000 | 2024-05-17 12:41PM EDT | 2025-01-17 | 3.57 | 1.10 | 5.50 | 0.00 | - | 1 | 1,443 | 23.85% |
| XLP250620C00078000 | 2024-05-09 12:04PM EDT | 2025-06-20 | 4.55 | 2.00 | 7.00 | 0.00 | - | 1 | 207 | 23.29% |
| XLP251017C00078000 | 2024-05-10 3:23PM EDT | 2025-10-17 | 5.66 | 2.50 | 7.50 | 0.00 | - | - | 1 | 21.77% |
| XLP260116C00078000 | 2024-05-23 12:54PM EDT | 2026-01-16 | 5.93 | 3.50 | 8.50 | 0.00 | - | 7 | 113 | 22.59% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240531P00078000 | 2024-05-23 2:07PM EDT | 2024-05-31 | 0.81 | 0.15 | 2.69 | -0.22 | -21.36% | 1 | 287 | 55.76% |
| XLP240607P00078000 | 2024-05-24 12:30PM EDT | 2024-06-07 | 0.92 | 0.17 | 4.55 | +0.01 | +1.10% | 1 | 96 | 70.02% |
| XLP240614P00078000 | 2024-05-24 12:18PM EDT | 2024-06-14 | 0.98 | 0.10 | 2.51 | +0.23 | +30.67% | 1 | 51 | 28.03% |
| XLP240621P00078000 | 2024-05-24 11:15AM EDT | 2024-06-21 | 0.99 | 1.04 | 1.17 | -0.34 | -25.56% | 5 | 3,599 | 7.35% |
| XLP240628P00078000 | 2024-05-22 12:42PM EDT | 2024-06-28 | 1.05 | 0.27 | 4.90 | 0.00 | - | 7 | 40 | 47.02% |
| XLP240719P00078000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 1.68 | 1.59 | 1.75 | -0.17 | -9.19% | 14 | 192 | 10.40% |
| XLP240920P00078000 | 2024-05-22 3:04PM EDT | 2024-09-20 | 1.73 | 0.05 | 5.00 | 0.00 | - | 78 | 505 | 25.82% |
| XLP241220P00078000 | 2024-04-16 3:40PM EDT | 2024-12-20 | 5.43 | 0.25 | 4.85 | 0.00 | - | 50 | 68 | 18.76% |
| XLP250117P00078000 | 2024-05-21 10:45AM EDT | 2025-01-17 | 2.39 | 1.25 | 5.00 | 0.00 | - | 19 | 177 | 18.23% |
| XLP250620P00078000 | 2024-05-16 1:18PM EDT | 2025-06-20 | 2.82 | 2.00 | 6.00 | 0.00 | - | 11 | 30 | 17.33% |
| XLP251017P00078000 | 2024-05-20 9:52AM EDT | 2025-10-17 | 3.50 | 1.00 | 6.00 | 0.00 | - | 29 | 174 | 15.18% |
| XLP260116P00078000 | 2024-03-19 2:40PM EDT | 2026-01-16 | 4.75 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 20.33% |
© 2024 Yahoo. All rights reserved.