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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240712C00074000 | 2024-06-27 1:13PM EDT | 74.00 | 2.94 | 0.88 | 3.80 | 0.00 | - | - | 2 | 48.98% |
| XLP240712C00075000 | 2024-06-06 10:16AM EDT | 75.00 | 3.30 | 1.14 | 1.70 | 0.00 | - | 2 | 0 | 20.19% |
| XLP240712C00075500 | 2024-05-30 3:47PM EDT | 75.50 | 1.44 | 1.05 | 1.77 | 0.00 | - | 1 | 0 | 27.10% |
| XLP240712C00076000 | 2024-07-01 11:26AM EDT | 76.00 | 0.82 | 0.52 | 0.68 | -0.39 | -32.23% | 5 | 1 | 12.01% |
| XLP240712C00076500 | 2024-07-01 12:37PM EDT | 76.50 | 0.48 | 0.29 | 0.43 | -0.16 | -25.00% | 11 | 502 | 11.48% |
| XLP240712C00077000 | 2024-07-01 2:59PM EDT | 77.00 | 0.23 | 0.14 | 0.27 | -0.12 | -34.29% | 4 | 14 | 11.52% |
| XLP240712C00077500 | 2024-07-01 12:38PM EDT | 77.50 | 0.15 | 0.01 | 0.15 | -0.07 | -31.82% | 2 | 52 | 11.28% |
| XLP240712C00078000 | 2024-07-01 3:17PM EDT | 78.00 | 0.09 | 0.02 | 0.30 | -0.03 | -25.00% | 33 | 113 | 17.68% |
| XLP240712C00078500 | 2024-07-01 12:24PM EDT | 78.50 | 0.06 | 0.00 | 0.31 | -0.03 | -33.33% | 40 | 3 | 20.46% |
| XLP240712C00079000 | 2024-07-01 3:58PM EDT | 79.00 | 0.05 | 0.00 | 0.27 | -0.13 | -72.22% | 6 | 12 | 21.73% |
| XLP240712C00079500 | 2024-06-28 11:36AM EDT | 79.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 5 | 16.99% |
| XLP240712C00080000 | 2024-06-26 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 2 | 34 | 28.86% |
| XLP240712C00080500 | 2024-06-25 10:16AM EDT | 80.50 | 0.07 | 0.00 | 0.95 | 0.00 | - | 10 | 16 | 45.80% |
| XLP240712C00082000 | 2024-06-10 10:45AM EDT | 82.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 48.44% |
| XLP240712C00088000 | 2024-07-01 12:22PM EDT | 88.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 200 | 48.83% |
| XLP240712C00090000 | 2024-06-25 11:45AM EDT | 90.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 116 | 51.95% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240712P00065000 | 2024-06-20 11:14AM EDT | 65.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | - | 60 | 52.54% |
| XLP240712P00066000 | 2024-06-26 12:39PM EDT | 66.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 120 | 44.34% |
| XLP240712P00067000 | 2024-06-26 12:40PM EDT | 67.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 60 | 220 | 49.51% |
| XLP240712P00068000 | 2024-06-26 12:41PM EDT | 68.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 60 | 340 | 44.04% |
| XLP240712P00069000 | 2024-07-01 3:24PM EDT | 69.00 | 0.02 | 0.00 | 0.23 | -0.03 | -60.00% | 10 | 501 | 40.48% |
| XLP240712P00070000 | 2024-07-01 3:27PM EDT | 70.00 | 0.03 | 0.01 | 0.24 | -0.01 | -25.00% | 30 | 450 | 36.33% |
| XLP240712P00070500 | 2024-07-01 3:23PM EDT | 70.50 | 0.03 | 0.01 | 0.24 | -0.03 | -50.00% | 130 | 160 | 33.99% |
| XLP240712P00071000 | 2024-07-01 3:22PM EDT | 71.00 | 0.03 | 0.01 | 0.25 | -0.02 | -40.00% | 110 | 301 | 32.08% |
| XLP240712P00071500 | 2024-07-01 3:22PM EDT | 71.50 | 0.04 | 0.00 | 1.25 | -0.03 | -42.86% | 100 | 61 | 56.01% |
| XLP240712P00072000 | 2024-06-27 12:09PM EDT | 72.00 | 0.04 | 0.02 | 0.45 | 0.00 | - | 75 | 243 | 33.45% |
| XLP240712P00072500 | 2024-07-01 3:21PM EDT | 72.50 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 45 | 141 | 16.99% |
| XLP240712P00073000 | 2024-07-01 3:24PM EDT | 73.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 120 | 344 | 23.00% |
| XLP240712P00073500 | 2024-07-01 3:19PM EDT | 73.50 | 0.06 | 0.00 | 0.47 | +0.01 | +20.00% | 20 | 235 | 25.64% |
| XLP240712P00074000 | 2024-07-01 1:22PM EDT | 74.00 | 0.06 | 0.06 | 0.29 | 0.00 | - | 2 | 160 | 18.31% |
| XLP240712P00074500 | 2024-07-01 1:16PM EDT | 74.50 | 0.09 | 0.00 | 0.71 | -0.07 | -43.75% | 3 | 3,129 | 24.66% |
| XLP240712P00075000 | 2024-07-01 1:58PM EDT | 75.00 | 0.14 | 0.14 | 0.38 | +0.03 | +27.27% | 1 | 5 | 14.55% |
| XLP240712P00075500 | 2024-07-01 11:56AM EDT | 75.50 | 0.22 | 0.24 | 0.35 | +0.01 | +4.76% | 5 | 27 | 10.60% |
| XLP240712P00076000 | 2024-07-01 2:35PM EDT | 76.00 | 0.38 | 0.40 | 0.53 | +0.06 | +18.75% | 16 | 71 | 10.01% |
| XLP240712P00076500 | 2024-07-01 12:18PM EDT | 76.50 | 0.64 | 0.67 | 0.78 | +0.24 | +60.00% | 3 | 48 | 9.38% |
| XLP240712P00077000 | 2024-07-01 11:31AM EDT | 77.00 | 0.82 | 0.84 | 1.68 | +0.07 | +9.33% | 1 | 72 | 20.53% |
| XLP240712P00077500 | 2024-07-01 11:20AM EDT | 77.50 | 1.25 | 0.82 | 2.92 | +0.70 | +127.27% | 1 | 6 | 38.01% |
| XLP240712P00078000 | 2024-06-24 9:56AM EDT | 78.00 | 0.76 | 0.29 | 3.75 | 0.00 | - | 17 | 14 | 47.71% |
| XLP240712P00078500 | 2024-06-24 12:47PM EDT | 78.50 | 0.92 | 0.66 | 4.30 | 0.00 | - | - | 1 | 52.00% |
| XLP240712P00079000 | 2024-06-10 11:28AM EDT | 79.00 | 2.34 | 0.61 | 4.80 | 0.00 | - | - | 4 | 55.27% |
| XLP240712P00079500 | 2024-06-11 10:48AM EDT | 79.50 | 2.70 | 1.66 | 5.30 | 0.00 | - | - | 4 | 58.42% |
| XLP240712P00081000 | 2024-06-25 11:29AM EDT | 81.00 | 3.51 | 2.81 | 6.50 | 0.00 | - | - | 0 | 61.18% |
© 2024 Yahoo. All rights reserved.