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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240726C00072000 | 2024-06-24 3:53PM EDT | 72.00 | 6.34 | 2.85 | 5.65 | 0.00 | - | 8 | 0 | 41.09% |
| XLP240726C00073000 | 2024-06-21 10:22AM EDT | 73.00 | 4.97 | 1.81 | 4.55 | 0.00 | - | 1 | 0 | 34.91% |
| XLP240726C00073500 | 2024-06-27 11:01AM EDT | 73.50 | 4.12 | 2.07 | 4.80 | 0.00 | - | 2 | 4 | 42.48% |
| XLP240726C00075000 | 2024-06-28 1:39PM EDT | 75.00 | 1.97 | 0.35 | 3.00 | 0.00 | - | 2 | 0 | 30.42% |
| XLP240726C00075500 | 2024-06-28 1:39PM EDT | 75.50 | 1.33 | 1.09 | 1.78 | 0.00 | - | 1 | 0 | 18.53% |
| XLP240726C00076000 | 2024-06-24 1:57PM EDT | 76.00 | 2.34 | 0.44 | 1.24 | 0.00 | - | - | 1 | 15.06% |
| XLP240726C00076500 | 2024-07-01 1:38PM EDT | 76.50 | 0.83 | 0.07 | 1.14 | -0.60 | -41.96% | 3 | 12 | 16.72% |
| XLP240726C00077000 | 2024-06-28 3:38PM EDT | 77.00 | 0.69 | 0.26 | 0.73 | 0.00 | - | 26 | 38 | 14.06% |
| XLP240726C00077500 | 2024-07-01 11:25AM EDT | 77.50 | 0.43 | 0.06 | 0.58 | -0.05 | -10.42% | 14 | 42 | 14.28% |
| XLP240726C00078000 | 2024-07-01 11:15AM EDT | 78.00 | 0.32 | 0.04 | 0.45 | 0.00 | - | 24 | 9 | 14.38% |
| XLP240726C00078500 | 2024-06-27 3:56PM EDT | 78.50 | 0.31 | 0.02 | 0.38 | 0.00 | - | 2 | 4 | 15.09% |
| XLP240726C00079000 | 2024-06-28 11:03AM EDT | 79.00 | 0.17 | 0.00 | 0.81 | 0.00 | - | 1 | 4 | 23.54% |
| XLP240726C00079500 | 2024-07-01 11:25AM EDT | 79.50 | 0.10 | 0.00 | 2.14 | -0.19 | -65.52% | 5 | 13 | 43.60% |
| XLP240726C00080000 | 2024-07-01 12:28PM EDT | 80.00 | 0.06 | 0.00 | 0.28 | -0.16 | -72.73% | 40 | 6 | 18.02% |
| XLP240726C00080500 | 2024-06-24 2:35PM EDT | 80.50 | 0.15 | 0.00 | 0.68 | 0.00 | - | 2 | 1 | 26.86% |
| XLP240726C00081000 | 2024-07-01 9:30AM EDT | 81.00 | 0.09 | 0.00 | 0.39 | -0.04 | -30.77% | 2 | 16 | 23.22% |
| XLP240726C00082000 | 2024-06-28 10:47AM EDT | 82.00 | 0.17 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 29.69% |
| XLP240726C00083000 | 2024-06-24 10:40AM EDT | 83.00 | 0.20 | 0.00 | 2.02 | 0.00 | - | - | 1 | 55.64% |
| XLP240726C00085000 | 2024-06-24 9:55AM EDT | 85.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 1 | 0 | 64.70% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240726P00069000 | 2024-06-24 9:55AM EDT | 69.00 | 0.11 | 0.00 | 2.43 | 0.00 | - | 1 | 0 | 67.63% |
| XLP240726P00072000 | 2024-06-28 10:47AM EDT | 72.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 19.68% |
| XLP240726P00072500 | 2024-06-24 10:40AM EDT | 72.50 | 0.06 | 0.00 | 0.31 | 0.00 | - | - | 1 | 18.16% |
| XLP240726P00073000 | 2024-06-28 11:58AM EDT | 73.00 | 0.11 | 0.00 | 0.73 | 0.00 | - | 13 | 16 | 23.58% |
| XLP240726P00073500 | 2024-06-25 1:07PM EDT | 73.50 | 0.13 | 0.01 | 0.76 | 0.00 | - | - | 2 | 21.90% |
| XLP240726P00074000 | 2024-07-01 9:30AM EDT | 74.00 | 0.09 | 0.00 | 1.40 | -0.05 | -35.71% | 2 | 15 | 28.52% |
| XLP240726P00074500 | 2024-07-01 10:30AM EDT | 74.50 | 0.18 | 0.04 | 0.66 | -0.37 | -67.27% | 1 | 0 | 16.04% |
| XLP240726P00075000 | 2024-07-01 10:53AM EDT | 75.00 | 0.27 | 0.03 | 2.35 | -0.04 | -12.90% | 4 | 2 | 35.33% |
| XLP240726P00075500 | 2024-07-01 3:23PM EDT | 75.50 | 0.47 | 0.05 | 0.50 | +0.16 | +51.61% | 6 | 14 | 9.16% |
| XLP240726P00076000 | 2024-06-28 1:34PM EDT | 76.00 | 0.53 | 0.38 | 1.53 | 0.00 | - | 1 | 4 | 19.14% |
| XLP240726P00076500 | 2024-07-01 1:38PM EDT | 76.50 | 0.83 | 0.25 | 1.82 | +0.17 | +25.76% | 10 | 68 | 19.46% |
| XLP240726P00077000 | 2024-06-28 11:37AM EDT | 77.00 | 0.86 | 0.95 | 1.62 | 0.00 | - | 8 | 20 | 13.16% |
| XLP240726P00077500 | 2024-07-01 3:23PM EDT | 77.50 | 1.51 | 1.02 | 2.05 | +0.57 | +60.64% | 5 | 27 | 14.43% |
| XLP240726P00078000 | 2024-06-24 10:23AM EDT | 78.00 | 0.89 | 1.18 | 3.25 | 0.00 | - | 6 | 6 | 25.95% |
| XLP240726P00078500 | 2024-06-06 3:34PM EDT | 78.50 | 1.22 | 1.16 | 4.15 | 0.00 | - | - | 1 | 33.40% |
| XLP240726P00079000 | 2024-06-24 11:11AM EDT | 79.00 | 1.37 | 1.08 | 4.80 | 0.00 | - | - | 2 | 37.55% |
© 2024 Yahoo. All rights reserved.