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:
Strike:70.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705C00070000 | 2024-06-07 9:30AM EDT | 2024-07-05 | 8.20 | 4.25 | 9.00 | 0.00 | - | 2 | 0 | 124.76% |
| XLP240719C00070000 | 2024-06-27 3:41PM EDT | 2024-07-19 | 7.07 | 4.50 | 7.50 | 0.00 | - | 3 | 25 | 45.46% |
| XLP240920C00070000 | 2024-04-16 1:39PM EDT | 2024-09-20 | 5.15 | 6.75 | 11.40 | 0.00 | - | 1 | 5 | 54.83% |
| XLP241220C00070000 | 2024-06-21 10:12AM EDT | 2024-12-20 | 9.60 | 6.25 | 10.75 | 0.00 | - | 5 | 6 | 34.53% |
| XLP250117C00070000 | 2024-06-28 2:00PM EDT | 2025-01-17 | 8.35 | 6.95 | 10.95 | -0.30 | -3.47% | 2 | 1,002 | 33.05% |
| XLP250620C00070000 | 2024-05-14 10:39AM EDT | 2025-06-20 | 10.43 | 7.05 | 12.00 | 0.00 | - | 1 | 14 | 28.80% |
| XLP260116C00070000 | 2024-06-28 2:07PM EDT | 2026-01-16 | 10.90 | 9.50 | 12.05 | +0.11 | +1.02% | 1 | 22 | 22.99% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00070000 | 2024-06-27 10:40AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 600 | 35.74% |
| XLP240712P00070000 | 2024-06-27 11:51AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.25 | 0.00 | - | 230 | 450 | 36.08% |
| XLP240719P00070000 | 2024-06-28 2:16PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.25 | -0.02 | -33.33% | 24 | 1,861 | 29.44% |
| XLP240816P00070000 | 2024-06-17 9:48AM EDT | 2024-08-16 | 0.43 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 18.16% |
| XLP240920P00070000 | 2024-06-28 12:00PM EDT | 2024-09-20 | 0.19 | 0.11 | 0.40 | -0.03 | -13.64% | 2 | 262 | 16.90% |
| XLP241220P00070000 | 2024-06-27 11:42AM EDT | 2024-12-20 | 0.50 | 0.25 | 1.11 | 0.00 | - | 2 | 107 | 17.04% |
| XLP250117P00070000 | 2024-06-25 10:07AM EDT | 2025-01-17 | 0.56 | 0.34 | 0.77 | 0.00 | - | 50 | 4,951 | 13.64% |
| XLP250620P00070000 | 2024-06-14 2:04PM EDT | 2025-06-20 | 1.50 | 0.70 | 1.41 | 0.00 | - | 1 | 75 | 13.29% |
| XLP260116P00070000 | 2024-04-26 1:36PM EDT | 2026-01-16 | 2.13 | 0.00 | 5.00 | 0.00 | - | 15 | 19 | 21.65% |
© 2024 Yahoo. All rights reserved.