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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240816C00065000 | 2024-06-13 3:38PM EDT | 65.00 | 11.96 | 9.00 | 13.45 | 0.00 | - | 2 | 2 | 64.55% |
| XLP240816C00075000 | 2024-07-01 10:40AM EDT | 75.00 | 2.50 | 0.76 | 2.57 | -0.05 | -1.96% | 1 | 55 | 18.57% |
| XLP240816C00076000 | 2024-07-01 1:49PM EDT | 76.00 | 1.56 | 1.35 | 1.50 | -0.34 | -17.89% | 14 | 126 | 13.60% |
| XLP240816C00077000 | 2024-07-01 3:34PM EDT | 77.00 | 0.90 | 0.82 | 0.89 | -0.27 | -23.08% | 33 | 326 | 12.00% |
| XLP240816C00078000 | 2024-07-01 12:28PM EDT | 78.00 | 0.59 | 0.44 | 0.52 | -0.17 | -22.37% | 55 | 514 | 11.48% |
| XLP240816C00079000 | 2024-07-01 3:59PM EDT | 79.00 | 0.28 | 0.09 | 0.29 | -0.10 | -26.32% | 29 | 155 | 11.28% |
| XLP240816C00080000 | 2024-07-01 2:59PM EDT | 80.00 | 0.19 | 0.10 | 0.26 | -0.07 | -26.92% | 126 | 12,173 | 13.09% |
| XLP240816C00081000 | 2024-06-28 11:30AM EDT | 81.00 | 0.14 | 0.00 | 1.58 | 0.00 | - | 6 | 91 | 31.32% |
| XLP240816C00082000 | 2024-07-01 2:56PM EDT | 82.00 | 0.07 | 0.00 | 0.49 | 0.00 | - | 1 | 15 | 20.95% |
| XLP240816C00083000 | 2024-07-01 2:59PM EDT | 83.00 | 0.06 | 0.00 | 0.33 | +0.01 | +20.00% | 1 | 101 | 20.41% |
| XLP240816C00084000 | 2024-07-01 1:55PM EDT | 84.00 | 0.09 | 0.00 | 0.38 | +0.01 | +12.50% | 4 | 25 | 23.27% |
| XLP240816C00085000 | 2024-06-11 12:56PM EDT | 85.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 100 | 140 | 33.86% |
| XLP240816C00086000 | 2024-06-04 12:06PM EDT | 86.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 60 | 60 | 38.65% |
| XLP240816C00088000 | 2024-06-03 11:25AM EDT | 88.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 60 | 60 | 27.05% |
| XLP240816C00089000 | 2024-06-03 11:18AM EDT | 89.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 100 | 100 | 28.08% |
| XLP240816C00090000 | 2024-06-04 11:59AM EDT | 90.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 100 | 160 | 29.00% |
| XLP240816C00091000 | 2024-06-04 12:01PM EDT | 91.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 100 | 200 | 30.47% |
| XLP240816C00092000 | 2024-06-14 3:58PM EDT | 92.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 61 | 31.89% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240816P00062000 | 2024-06-14 3:58PM EDT | 62.00 | 0.56 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 57.08% |
| XLP240816P00068000 | 2024-06-20 1:28PM EDT | 68.00 | 0.22 | 0.01 | 0.95 | 0.00 | - | - | 5 | 35.40% |
| XLP240816P00070000 | 2024-06-17 9:48AM EDT | 70.00 | 0.43 | 0.00 | 0.33 | 0.00 | - | 1 | 2 | 20.12% |
| XLP240816P00071000 | 2024-07-01 10:03AM EDT | 71.00 | 0.09 | 0.00 | 0.72 | -0.02 | -18.18% | 1 | 62 | 23.41% |
| XLP240816P00072000 | 2024-07-01 2:59PM EDT | 72.00 | 0.16 | 0.00 | 0.50 | +0.02 | +14.29% | 2 | 88 | 17.60% |
| XLP240816P00073000 | 2024-07-01 3:38PM EDT | 73.00 | 0.23 | 0.01 | 0.45 | +0.02 | +9.52% | 9 | 136 | 14.14% |
| XLP240816P00074000 | 2024-07-01 3:02PM EDT | 74.00 | 0.33 | 0.06 | 0.52 | 0.00 | - | 3 | 89 | 12.04% |
| XLP240816P00075000 | 2024-07-01 3:20PM EDT | 75.00 | 0.53 | 0.50 | 0.61 | +0.04 | +8.16% | 10 | 371 | 9.71% |
| XLP240816P00076000 | 2024-07-01 3:38PM EDT | 76.00 | 0.87 | 0.80 | 0.98 | +0.13 | +17.57% | 22 | 244 | 9.19% |
| XLP240816P00077000 | 2024-07-01 3:55PM EDT | 77.00 | 1.31 | 1.32 | 1.45 | +0.10 | +8.26% | 28 | 1,256 | 8.12% |
| XLP240816P00078000 | 2024-07-01 3:38PM EDT | 78.00 | 2.06 | 1.67 | 2.43 | +0.29 | +16.38% | 27 | 255 | 10.94% |
| XLP240816P00079000 | 2024-06-28 1:52PM EDT | 79.00 | 2.59 | 0.53 | 5.00 | 0.00 | - | 1 | 1 | 29.86% |
| XLP240816P00080000 | 2024-06-21 10:32AM EDT | 80.00 | 2.65 | 1.50 | 6.00 | 0.00 | - | 1 | 1 | 33.03% |
| XLP240816P00082000 | 2024-06-26 9:56AM EDT | 82.00 | 5.05 | 3.50 | 8.15 | 0.00 | - | - | 1 | 40.41% |
© 2024 Yahoo. All rights reserved.