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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719C00068000 | 2024-05-20 9:51AM EDT | 68.00 | 10.36 | 7.35 | 12.00 | 0.00 | - | - | 1 | 69.92% |
| XLP240719C00069000 | 2024-05-24 11:33AM EDT | 69.00 | 9.04 | 6.50 | 11.00 | 0.00 | - | 2 | 7 | 66.06% |
| XLP240719C00070000 | 2024-06-27 3:41PM EDT | 70.00 | 7.50 | 4.45 | 8.10 | +0.43 | +6.08% | 4 | 25 | 66.94% |
| XLP240719C00071000 | 2024-06-21 2:07PM EDT | 71.00 | 5.95 | 3.40 | 7.00 | 0.00 | - | 200 | 0 | 59.57% |
| XLP240719C00072000 | 2024-06-21 2:07PM EDT | 72.00 | 4.95 | 2.00 | 4.75 | 0.00 | - | 550 | 0 | 31.98% |
| XLP240719C00073000 | 2024-07-01 11:58AM EDT | 73.00 | 3.55 | 3.15 | 4.50 | -0.15 | -4.05% | 11 | 97 | 40.02% |
| XLP240719C00073500 | 2024-06-27 2:44PM EDT | 73.50 | 3.50 | 1.08 | 4.65 | 0.00 | - | - | 5 | 47.36% |
| XLP240719C00074000 | 2024-06-25 10:17AM EDT | 74.00 | 3.92 | 0.49 | 4.45 | 0.00 | - | 60 | 64 | 48.80% |
| XLP240719C00075000 | 2024-07-01 3:24PM EDT | 75.00 | 1.50 | 1.12 | 1.72 | -0.44 | -22.68% | 1 | 19 | 16.36% |
| XLP240719C00075500 | 2024-06-28 10:24AM EDT | 75.50 | 1.88 | 1.04 | 1.17 | 0.00 | - | 26 | 26 | 12.67% |
| XLP240719C00076000 | 2024-07-01 12:01PM EDT | 76.00 | 0.89 | 0.68 | 0.84 | -0.26 | -22.61% | 11 | 258 | 11.84% |
| XLP240719C00076500 | 2024-07-01 9:50AM EDT | 76.50 | 0.81 | 0.45 | 0.58 | -0.03 | -3.57% | 2 | 34 | 11.35% |
| XLP240719C00077000 | 2024-07-01 1:22PM EDT | 77.00 | 0.41 | 0.27 | 0.39 | -0.15 | -26.79% | 187 | 3,105 | 11.16% |
| XLP240719C00077500 | 2024-07-01 2:43PM EDT | 77.50 | 0.22 | 0.14 | 0.33 | -0.18 | -45.00% | 623 | 381 | 12.50% |
| XLP240719C00078000 | 2024-07-01 2:20PM EDT | 78.00 | 0.14 | 0.08 | 0.36 | -0.11 | -44.00% | 173 | 10,499 | 15.19% |
| XLP240719C00078500 | 2024-06-28 2:17PM EDT | 78.50 | 0.13 | 0.00 | 0.91 | 0.00 | - | 17 | 97 | 26.91% |
| XLP240719C00079000 | 2024-07-01 11:25AM EDT | 79.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 8 | 1,306 | 17.48% |
| XLP240719C00079500 | 2024-06-26 2:39PM EDT | 79.50 | 0.15 | 0.01 | 1.85 | 0.00 | - | - | 41 | 46.58% |
| XLP240719C00080000 | 2024-07-01 2:20PM EDT | 80.00 | 0.03 | 0.03 | 0.07 | -0.03 | -50.00% | 17 | 5,514 | 14.50% |
| XLP240719C00081000 | 2024-07-01 11:11AM EDT | 81.00 | 0.04 | 0.00 | 0.15 | +0.01 | +33.33% | 11 | 692 | 20.51% |
| XLP240719C00082000 | 2024-06-21 2:07PM EDT | 82.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 127 | 33.15% |
| XLP240719C00083000 | 2024-06-24 10:27AM EDT | 83.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 116 | 27.74% |
| XLP240719C00084000 | 2024-07-01 1:55PM EDT | 84.00 | 0.02 | 0.00 | 0.17 | -0.03 | -60.00% | 4 | 1,028 | 29.69% |
| XLP240719C00085000 | 2024-07-01 11:08AM EDT | 85.00 | 0.04 | 0.00 | 0.40 | +0.02 | +100.00% | 100 | 181 | 40.14% |
| XLP240719C00086000 | 2024-07-01 11:07AM EDT | 86.00 | 0.03 | 0.00 | 0.63 | -0.10 | -76.92% | 1 | 1 | 49.27% |
| XLP240719C00087000 | 2024-03-04 10:30AM EDT | 87.00 | 0.13 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 80.81% |
| XLP240719C00088000 | 2024-06-28 1:37PM EDT | 88.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 321 | 39.84% |
| XLP240719C00089000 | 2024-06-28 1:35PM EDT | 89.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 221 | 45.02% |
| XLP240719C00090000 | 2024-05-31 12:40PM EDT | 90.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 20 | 230 | 45.61% |
| XLP240719C00091000 | 2024-06-03 11:16AM EDT | 91.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 50 | 50.68% |
| XLP240719C00092000 | 2024-06-21 3:04PM EDT | 92.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 17 | 17 | 58.15% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719P00055000 | 2024-03-07 10:30AM EDT | 55.00 | 0.16 | 0.01 | 4.85 | 0.00 | - | - | 1 | 160.74% |
| XLP240719P00060000 | 2024-03-07 10:30AM EDT | 60.00 | 0.19 | 0.01 | 4.85 | 0.00 | - | - | 10 | 130.71% |
| XLP240719P00063000 | 2024-05-07 11:03AM EDT | 63.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 60.55% |
| XLP240719P00065000 | 2024-06-25 10:11AM EDT | 65.00 | 0.40 | 0.00 | 0.12 | 0.00 | - | 5 | 11 | 40.53% |
| XLP240719P00066000 | 2024-06-20 10:39AM EDT | 66.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 35 | 37 | 59.86% |
| XLP240719P00067000 | 2024-06-27 1:50PM EDT | 67.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 221 | 296 | 37.60% |
| XLP240719P00068000 | 2024-06-20 10:36AM EDT | 68.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 620 | 194 | 55.66% |
| XLP240719P00069000 | 2024-06-27 1:52PM EDT | 69.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 100 | 126 | 31.45% |
| XLP240719P00070000 | 2024-06-28 2:16PM EDT | 70.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 24 | 1,885 | 30.47% |
| XLP240719P00071000 | 2024-06-28 2:56PM EDT | 71.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 3,111 | 26.07% |
| XLP240719P00072000 | 2024-06-27 2:22PM EDT | 72.00 | 0.06 | 0.02 | 0.29 | 0.00 | - | 101 | 173 | 22.75% |
| XLP240719P00072500 | 2024-06-27 2:15PM EDT | 72.50 | 0.07 | 0.00 | 2.06 | 0.00 | - | - | 521 | 52.59% |
| XLP240719P00073000 | 2024-07-01 10:05AM EDT | 73.00 | 0.06 | 0.00 | 1.20 | +0.01 | +20.00% | 2 | 973 | 35.74% |
| XLP240719P00073500 | 2024-06-27 3:24PM EDT | 73.50 | 0.08 | 0.07 | 0.51 | 0.00 | - | - | 12 | 21.12% |
| XLP240719P00074000 | 2024-06-28 3:18PM EDT | 74.00 | 0.11 | 0.10 | 0.33 | 0.00 | - | 19 | 4,345 | 15.38% |
| XLP240719P00074500 | 2024-06-25 9:50AM EDT | 74.50 | 0.11 | 0.01 | 0.57 | 0.00 | - | - | 1 | 17.29% |
| XLP240719P00075000 | 2024-07-01 3:52PM EDT | 75.00 | 0.22 | 0.12 | 0.47 | +0.02 | +10.00% | 122 | 3,801 | 13.04% |
| XLP240719P00075500 | 2024-07-01 12:53PM EDT | 75.50 | 0.34 | 0.33 | 0.43 | +0.07 | +25.93% | 1 | 49 | 9.64% |
| XLP240719P00076000 | 2024-07-01 4:14PM EDT | 76.00 | 0.52 | 0.51 | 0.59 | +0.11 | +26.83% | 89 | 2,206 | 8.81% |
| XLP240719P00076500 | 2024-07-01 1:01PM EDT | 76.50 | 0.74 | 0.75 | 0.88 | +0.24 | +48.00% | 203 | 77 | 8.99% |
| XLP240719P00077000 | 2024-07-01 2:32PM EDT | 77.00 | 0.99 | 0.89 | 1.47 | +0.18 | +22.22% | 376 | 6,453 | 13.09% |
| XLP240719P00077500 | 2024-06-28 11:41AM EDT | 77.50 | 1.03 | 0.26 | 2.54 | 0.00 | - | 1 | 192 | 24.51% |
| XLP240719P00078000 | 2024-07-01 11:01AM EDT | 78.00 | 1.54 | 0.05 | 4.00 | +0.10 | +6.94% | 59 | 539 | 41.60% |
| XLP240719P00079000 | 2024-07-01 2:10PM EDT | 79.00 | 2.80 | 0.88 | 5.00 | +1.30 | +86.67% | 13 | 18 | 46.97% |
| XLP240719P00080000 | 2024-06-20 12:59PM EDT | 80.00 | 2.94 | 1.81 | 5.70 | 0.00 | - | 4 | 4 | 47.27% |
| XLP240719P00081000 | 2024-06-17 11:30AM EDT | 81.00 | 4.18 | 2.70 | 7.25 | 0.00 | - | - | 1 | 60.60% |
| XLP240719P00083000 | 2024-05-31 11:44AM EDT | 83.00 | 7.13 | 4.00 | 8.75 | 0.00 | - | 3 | 3 | 61.26% |
| XLP240719P00088000 | 2024-06-24 10:19AM EDT | 88.00 | 10.36 | 9.60 | 14.10 | 0.00 | - | - | 0 | 86.38% |
© 2024 Yahoo. All rights reserved.