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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240920C00040000 | 2024-06-21 12:59PM EDT | 40.00 | 37.78 | 34.25 | 39.00 | 0.00 | - | 2 | 5 | 87.30% |
| XLP240920C00044000 | 2024-05-23 2:54PM EDT | 44.00 | 33.08 | 31.35 | 36.00 | 0.00 | - | 2 | 3 | 99.58% |
| XLP240920C00055000 | 2024-06-10 2:02PM EDT | 55.00 | 22.50 | 19.80 | 24.00 | 0.00 | - | 10 | 10 | 54.96% |
| XLP240920C00060000 | 2024-03-14 2:03PM EDT | 60.00 | 16.44 | 12.10 | 16.85 | 0.00 | - | 1 | 1 | 42.65% |
| XLP240920C00062000 | 2024-04-12 3:47PM EDT | 62.00 | 12.50 | 14.00 | 18.30 | 0.00 | - | - | 21 | 53.98% |
| XLP240920C00065000 | 2024-04-16 3:34PM EDT | 65.00 | 9.50 | 11.55 | 16.40 | 0.00 | - | - | 28 | 53.77% |
| XLP240920C00066000 | 2024-04-16 12:37PM EDT | 66.00 | 8.65 | 10.55 | 15.45 | 0.00 | - | - | 3 | 51.12% |
| XLP240920C00067000 | 2024-02-13 2:39PM EDT | 67.00 | 7.84 | 7.50 | 12.10 | 0.00 | - | 1 | 1 | 49.12% |
| XLP240920C00068000 | 2024-04-23 11:00AM EDT | 68.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240920C00069000 | 2024-05-16 12:13PM EDT | 69.00 | 9.90 | 6.50 | 10.45 | 0.00 | - | 1 | 302 | 46.18% |
| XLP240920C00070000 | 2024-04-16 1:39PM EDT | 70.00 | 5.15 | 6.75 | 11.40 | 0.00 | - | 1 | 5 | 58.30% |
| XLP240920C00071000 | 2024-06-25 11:02AM EDT | 71.00 | 7.50 | 4.55 | 8.05 | 0.00 | - | 3 | 700 | 37.04% |
| XLP240920C00072000 | 2024-05-22 11:39AM EDT | 72.00 | 6.20 | 4.20 | 8.70 | 0.00 | - | 1 | 525 | 46.40% |
| XLP240920C00073000 | 2024-06-26 9:48AM EDT | 73.00 | 5.16 | 4.20 | 6.45 | 0.00 | - | 1 | 420 | 33.94% |
| XLP240920C00074000 | 2024-07-01 1:02PM EDT | 74.00 | 3.58 | 2.89 | 3.65 | -0.52 | -12.68% | 1 | 823 | 17.62% |
| XLP240920C00075000 | 2024-07-01 1:02PM EDT | 75.00 | 2.79 | 2.27 | 4.95 | -0.31 | -10.00% | 3 | 838 | 30.91% |
| XLP240920C00076000 | 2024-06-21 3:24PM EDT | 76.00 | 2.99 | 1.75 | 2.49 | 0.00 | - | 4 | 518 | 17.19% |
| XLP240920C00077000 | 2024-06-28 1:19PM EDT | 77.00 | 1.86 | 0.45 | 5.00 | 0.00 | - | 4 | 1,228 | 37.83% |
| XLP240920C00078000 | 2024-07-01 1:46PM EDT | 78.00 | 1.10 | 0.78 | 2.28 | -0.16 | -12.70% | 391 | 1,241 | 21.73% |
| XLP240920C00079000 | 2024-07-01 3:11PM EDT | 79.00 | 0.71 | 0.45 | 0.91 | -0.15 | -17.44% | 12 | 1,792 | 14.06% |
| XLP240920C00080000 | 2024-06-28 1:21PM EDT | 80.00 | 0.49 | 0.26 | 0.89 | -0.05 | -9.26% | 10 | 3,111 | 16.00% |
| XLP240920C00081000 | 2024-07-01 9:36AM EDT | 81.00 | 0.37 | 0.07 | 1.77 | +0.02 | +5.71% | 1 | 945 | 25.20% |
| XLP240920C00082000 | 2024-06-27 12:32PM EDT | 82.00 | 0.26 | 0.01 | 0.43 | 0.00 | - | 6 | 275 | 15.16% |
| XLP240920C00083000 | 2024-07-01 1:35PM EDT | 83.00 | 0.14 | 0.00 | 1.63 | -0.02 | -12.50% | 1 | 25 | 28.17% |
| XLP240920C00084000 | 2024-06-28 12:00PM EDT | 84.00 | 0.11 | 0.00 | 0.33 | 0.00 | - | 2 | 497 | 16.92% |
| XLP240920C00085000 | 2024-04-18 11:49AM EDT | 85.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.32% |
| XLP240920C00086000 | 2024-05-29 2:45PM EDT | 86.00 | 0.06 | 0.00 | 0.77 | 0.00 | - | 1 | 21 | 25.32% |
| XLP240920C00087000 | 2024-04-08 2:49PM EDT | 87.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 160 | 60 | 20.68% |
| XLP240920C00088000 | 2024-06-24 12:11PM EDT | 88.00 | 0.06 | 0.01 | 0.51 | 0.00 | - | 10 | 109 | 25.03% |
| XLP240920C00089000 | 2024-05-01 12:51PM EDT | 89.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 175 | 21.68% |
| XLP240920C00090000 | 2024-05-01 12:49PM EDT | 90.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 20 | 120 | 22.41% |
| XLP240920C00091000 | 2024-05-01 12:50PM EDT | 91.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 30 | 485 | 67.91% |
| XLP240920C00092000 | 2024-04-11 11:15AM EDT | 92.00 | 0.03 | 0.00 | 1.31 | 0.00 | - | 250 | 130 | 40.04% |
| XLP240920C00093000 | 2024-05-01 12:48PM EDT | 93.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 260 | 24.66% |
| XLP240920C00094000 | 2024-04-15 11:40AM EDT | 94.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 100 | 295 | 26.27% |
| XLP240920C00095000 | 2024-04-02 3:32PM EDT | 95.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | - | 35 | 43.53% |
| XLP240920C00096000 | 2024-03-28 11:49AM EDT | 96.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 260 | 27.69% |
| XLP240920C00097000 | 2024-02-27 1:33PM EDT | 97.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 60 | 67 | 22.07% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240920P00040000 | 2024-03-19 10:32AM EDT | 40.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1,687 | 3,045 | 84.47% |
| XLP240920P00041000 | 2024-05-07 9:37AM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 114 | 1,174 | 77.00% |
| XLP240920P00050000 | 2024-02-07 3:32PM EDT | 50.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | - | 1 | 92.36% |
| XLP240920P00053000 | 2024-05-03 12:41PM EDT | 53.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 83.01% |
| XLP240920P00055000 | 2024-02-05 11:23AM EDT | 55.00 | 0.21 | 0.08 | 0.11 | 0.00 | - | - | 1 | 35.35% |
| XLP240920P00057000 | 2024-04-26 9:37AM EDT | 57.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 18 | 9 | 71.14% |
| XLP240920P00059000 | 2024-04-04 1:04PM EDT | 59.00 | 0.17 | 0.00 | 1.33 | 0.00 | - | 5 | 2,050 | 52.49% |
| XLP240920P00060000 | 2024-02-22 4:40PM EDT | 60.00 | 0.20 | 0.01 | 4.85 | 0.00 | - | 250 | 450 | 62.94% |
| XLP240920P00062000 | 2024-06-03 1:05PM EDT | 62.00 | 0.09 | 0.00 | 1.45 | 0.00 | - | 1 | 10 | 46.58% |
| XLP240920P00063000 | 2024-06-21 9:52AM EDT | 63.00 | 0.15 | 0.01 | 0.95 | 0.00 | - | 5 | 7 | 37.99% |
| XLP240920P00065000 | 2024-06-04 12:51PM EDT | 65.00 | 0.10 | 0.04 | 1.15 | 0.00 | - | 2 | 1,004 | 35.89% |
| XLP240920P00066000 | 2024-06-03 1:04PM EDT | 66.00 | 0.14 | 0.05 | 0.95 | 0.00 | - | 1 | 15 | 31.28% |
| XLP240920P00067000 | 2024-05-28 4:00PM EDT | 67.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 3 | 2 | 26.69% |
| XLP240920P00068000 | 2024-06-21 1:26PM EDT | 68.00 | 0.07 | 0.07 | 0.39 | 0.00 | - | 4 | 29,894 | 19.87% |
| XLP240920P00069000 | 2024-06-03 1:05PM EDT | 69.00 | 0.24 | 0.01 | 1.80 | 0.00 | - | 1 | 175 | 32.62% |
| XLP240920P00070000 | 2024-06-28 12:00PM EDT | 70.00 | 0.19 | 0.11 | 0.22 | 0.00 | - | 2 | 261 | 13.58% |
| XLP240920P00071000 | 2024-06-28 11:27AM EDT | 71.00 | 0.22 | 0.13 | 0.65 | 0.00 | - | 1 | 290 | 17.02% |
| XLP240920P00072000 | 2024-07-01 12:02PM EDT | 72.00 | 0.35 | 0.21 | 0.53 | +0.04 | +12.90% | 5,239 | 1,251 | 13.62% |
| XLP240920P00073000 | 2024-06-20 2:21PM EDT | 73.00 | 0.39 | 0.36 | 1.01 | +0.02 | +5.41% | 10 | 554 | 15.65% |
| XLP240920P00074000 | 2024-07-01 3:12PM EDT | 74.00 | 0.56 | 0.44 | 1.09 | +0.04 | +7.69% | 27 | 1,881 | 13.70% |
| XLP240920P00075000 | 2024-07-01 3:12PM EDT | 75.00 | 0.76 | 0.52 | 1.17 | 0.00 | - | 6 | 2,295 | 11.48% |
| XLP240920P00076000 | 2024-07-01 10:20AM EDT | 76.00 | 0.96 | 0.82 | 1.51 | -0.02 | -2.04% | 1 | 1,543 | 10.65% |
| XLP240920P00077000 | 2024-07-01 1:35PM EDT | 77.00 | 1.48 | 1.32 | 1.78 | +0.11 | +8.03% | 28 | 2,169 | 8.59% |
| XLP240920P00078000 | 2024-07-01 10:58AM EDT | 78.00 | 1.89 | 1.94 | 2.93 | -0.06 | -3.08% | 5 | 922 | 12.24% |
| XLP240920P00079000 | 2024-06-24 3:10PM EDT | 79.00 | 1.75 | 1.64 | 4.00 | 0.00 | - | 13 | 476 | 15.11% |
| XLP240920P00080000 | 2024-06-17 10:58AM EDT | 80.00 | 3.40 | 1.97 | 6.40 | 0.00 | - | 1 | 1,640 | 27.97% |
| XLP240920P00081000 | 2024-06-04 10:45AM EDT | 81.00 | 3.70 | 2.60 | 7.15 | 0.00 | - | 26 | 18 | 28.42% |
| XLP240920P00082000 | 2024-06-25 12:23PM EDT | 82.00 | 4.80 | 3.55 | 8.30 | 0.00 | - | 38 | 34 | 31.74% |
© 2024 Yahoo. All rights reserved.