The 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:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705C00070000 | 2024-06-07 9:30AM EDT | 70.00 | 8.20 | 3.80 | 8.50 | 0.00 | - | 2 | 0 | 143.95% |
| XLP240705C00074500 | 2024-06-14 3:23PM EDT | 74.50 | 2.62 | 0.13 | 2.56 | 0.00 | - | 1 | 0 | 47.75% |
| XLP240705C00075000 | 2024-06-28 9:33AM EDT | 75.00 | 2.08 | 0.21 | 1.46 | 0.00 | - | 15 | 15 | 23.83% |
| XLP240705C00075500 | 2024-06-28 3:26PM EDT | 75.50 | 1.15 | 0.29 | 0.97 | 0.00 | - | 37 | 44 | 18.80% |
| XLP240705C00076000 | 2024-06-28 10:22AM EDT | 76.00 | 1.13 | 0.28 | 0.38 | 0.00 | - | 1 | 5 | 10.16% |
| XLP240705C00076500 | 2024-07-01 3:04PM EDT | 76.50 | 0.18 | 0.03 | 0.15 | -0.19 | -51.35% | 15 | 11 | 9.28% |
| XLP240705C00077000 | 2024-07-01 3:51PM EDT | 77.00 | 0.08 | 0.00 | 0.14 | -0.09 | -52.94% | 51 | 398 | 13.23% |
| XLP240705C00077500 | 2024-07-01 2:11PM EDT | 77.50 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 16 | 46 | 13.09% |
| XLP240705C00078000 | 2024-07-01 3:16PM EDT | 78.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 32 | 27 | 18.56% |
| XLP240705C00078500 | 2024-07-01 11:11AM EDT | 78.50 | 0.04 | 0.00 | 0.30 | -0.02 | -33.33% | 3 | 51 | 31.25% |
| XLP240705C00079000 | 2024-06-26 11:16AM EDT | 79.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 11 | 30 | 58.25% |
| XLP240705C00079500 | 2024-06-28 11:06AM EDT | 79.50 | 0.04 | 0.00 | 1.04 | 0.00 | - | 20 | 112 | 65.58% |
| XLP240705C00080000 | 2024-06-18 11:48AM EDT | 80.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 103 | 27.34% |
| XLP240705C00080500 | 2024-06-18 11:51AM EDT | 80.50 | 0.05 | 0.00 | 0.27 | 0.00 | - | 10 | 100 | 43.85% |
| XLP240705C00081000 | 2024-06-21 9:53AM EDT | 81.00 | 0.08 | 0.00 | 0.42 | 0.00 | - | 2 | 65 | 54.30% |
| XLP240705C00081500 | 2024-07-01 3:40PM EDT | 81.50 | 0.01 | 0.00 | 0.72 | -0.04 | -80.00% | 101 | 74 | 54.79% |
| XLP240705C00082000 | 2024-07-01 1:46PM EDT | 82.00 | 0.01 | 0.00 | 0.42 | -0.02 | -66.67% | 1 | 55 | 60.94% |
| XLP240705C00083000 | 2024-07-01 1:00PM EDT | 83.00 | 0.01 | 0.00 | 0.13 | -0.03 | -75.00% | 320 | 100 | 49.41% |
| XLP240705C00083500 | 2024-07-01 11:27AM EDT | 83.50 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 80 | 100 | 50.20% |
| XLP240705C00084000 | 2024-07-01 12:26PM EDT | 84.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 797 | 295 | 39.06% |
| XLP240705C00085000 | 2024-07-01 11:31AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 85 | 30 | 39.84% |
| XLP240705C00086000 | 2024-06-18 2:20PM EDT | 86.00 | 0.38 | 0.00 | 0.21 | 0.00 | - | - | 5 | 61.72% |
| XLP240705C00087000 | 2024-06-24 2:47PM EDT | 87.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 202 | 62.31% |
| XLP240705C00088000 | 2024-06-26 11:15AM EDT | 88.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 201 | 66.41% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00065000 | 2024-06-24 1:28PM EDT | 65.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 50 | 110.74% |
| XLP240705P00066000 | 2024-06-14 2:24PM EDT | 66.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 80 | 53.91% |
| XLP240705P00067000 | 2024-06-28 9:43AM EDT | 67.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 361 | 65.82% |
| XLP240705P00068000 | 2024-06-21 11:45AM EDT | 68.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 80 | 260 | 60.55% |
| XLP240705P00069000 | 2024-06-24 12:44PM EDT | 69.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 100 | 200 | 54.10% |
| XLP240705P00070000 | 2024-06-27 10:40AM EDT | 70.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 100 | 600 | 56.93% |
| XLP240705P00071000 | 2024-07-01 2:48PM EDT | 71.00 | 0.01 | 0.00 | 0.21 | -0.03 | -75.00% | 216 | 200 | 47.27% |
| XLP240705P00071500 | 2024-07-01 10:22AM EDT | 71.50 | 0.02 | 0.00 | 0.31 | -0.03 | -60.00% | 618 | 129 | 49.22% |
| XLP240705P00072000 | 2024-06-24 1:00PM EDT | 72.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 110 | 231 | 32.81% |
| XLP240705P00072500 | 2024-06-27 10:43AM EDT | 72.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 60 | 161 | 25.39% |
| XLP240705P00073000 | 2024-06-27 10:58AM EDT | 73.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 20 | 66 | 36.52% |
| XLP240705P00073500 | 2024-06-27 10:56AM EDT | 73.50 | 0.03 | 0.00 | 0.45 | 0.00 | - | 30 | 102 | 38.92% |
| XLP240705P00074000 | 2024-07-01 2:10PM EDT | 74.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 2 | 548 | 26.76% |
| XLP240705P00074500 | 2024-06-27 10:49AM EDT | 74.50 | 0.03 | 0.00 | 0.45 | 0.00 | - | 60 | 180 | 29.69% |
| XLP240705P00075000 | 2024-07-01 3:43PM EDT | 75.00 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 68 | 130 | 10.94% |
| XLP240705P00075500 | 2024-07-01 2:34PM EDT | 75.50 | 0.08 | 0.00 | 0.21 | +0.01 | +14.29% | 4 | 2 | 12.06% |
| XLP240705P00076000 | 2024-07-01 3:43PM EDT | 76.00 | 0.23 | 0.20 | 0.28 | +0.07 | +43.75% | 233 | 276 | 8.45% |
| XLP240705P00076500 | 2024-07-01 4:01PM EDT | 76.50 | 0.55 | 0.46 | 0.64 | +0.26 | +89.66% | 67 | 42 | 10.25% |
| XLP240705P00077000 | 2024-07-01 10:33AM EDT | 77.00 | 0.55 | 0.78 | 2.81 | -0.15 | -21.43% | 55 | 58 | 64.36% |
| XLP240705P00077500 | 2024-06-28 1:32PM EDT | 77.50 | 1.08 | 0.30 | 5.00 | 0.00 | - | 21 | 36 | 51.03% |
| XLP240705P00078000 | 2024-07-01 1:35PM EDT | 78.00 | 1.77 | 0.23 | 3.80 | +0.83 | +88.30% | 1 | 59 | 75.34% |
| XLP240705P00078500 | 2024-06-26 11:45AM EDT | 78.50 | 1.16 | 0.39 | 4.30 | 0.00 | - | 2 | 12 | 80.57% |
| XLP240705P00080000 | 2024-06-11 1:03PM EDT | 80.00 | 3.15 | 1.50 | 5.70 | 0.00 | - | 8 | 4 | 92.14% |
© 2024 Yahoo. All rights reserved.