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:72.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719C00072000 | 2024-06-21 2:07PM EDT | 2024-07-19 | 4.95 | 2.55 | 7.10 | 0.00 | - | 550 | 0 | 62.52% |
| XLP240726C00072000 | 2024-06-24 3:53PM EDT | 2024-07-26 | 6.34 | 2.65 | 7.35 | 0.00 | - | 8 | 0 | 57.45% |
| XLP240920C00072000 | 2024-05-22 11:39AM EDT | 2024-09-20 | 6.20 | 4.20 | 8.70 | 0.00 | - | 1 | 525 | 43.27% |
| XLP241220C00072000 | 2024-05-31 2:40PM EDT | 2024-12-20 | 6.54 | 4.75 | 7.60 | 0.00 | - | 10 | 23 | 24.28% |
| XLP250117C00072000 | 2024-06-26 10:46AM EDT | 2025-01-17 | 7.50 | 5.40 | 9.00 | 0.00 | - | 2 | 533 | 29.25% |
| XLP250620C00072000 | 2024-04-09 10:15AM EDT | 2025-06-20 | 6.80 | 6.50 | 11.50 | 0.00 | - | 1 | 4 | 30.91% |
| XLP251017C00072000 | 2024-05-13 10:02AM EDT | 2025-10-17 | 10.35 | 6.05 | 11.00 | 0.00 | - | 2 | 0 | 25.24% |
| XLP260116C00072000 | 2024-06-21 12:16PM EDT | 2026-01-16 | 10.20 | 7.55 | 11.80 | 0.00 | - | 4 | 8 | 25.36% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00072000 | 2024-06-24 1:00PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.03 | 0.00 | - | 110 | 231 | 23.83% |
| XLP240712P00072000 | 2024-06-27 12:09PM EDT | 2024-07-12 | 0.04 | 0.00 | 1.30 | 0.00 | - | 75 | 243 | 52.78% |
| XLP240719P00072000 | 2024-06-27 2:22PM EDT | 2024-07-19 | 0.06 | 0.02 | 0.29 | 0.00 | - | 101 | 173 | 23.49% |
| XLP240816P00072000 | 2024-06-27 3:56PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.55 | 0.00 | - | 6 | 82 | 19.24% |
| XLP240920P00072000 | 2024-06-21 3:49PM EDT | 2024-09-20 | 0.31 | 0.21 | 0.51 | -0.01 | -3.12% | 1 | 1,250 | 14.28% |
| XLP241220P00072000 | 2024-06-21 3:55PM EDT | 2024-12-20 | 0.78 | 0.45 | 1.31 | 0.00 | - | 1 | 5 | 14.99% |
| XLP250117P00072000 | 2024-06-21 3:50PM EDT | 2025-01-17 | 0.89 | 0.33 | 1.44 | 0.00 | - | 1 | 503 | 14.61% |
| XLP250620P00072000 | 2024-05-31 11:21AM EDT | 2025-06-20 | 1.50 | 1.09 | 2.31 | 0.00 | - | 1 | 42 | 14.39% |
| XLP251017P00072000 | 2024-02-14 12:32PM EDT | 2025-10-17 | 3.80 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 22.45% |
| XLP260116P00072000 | 2024-06-04 2:06PM EDT | 2026-01-16 | 2.00 | 1.56 | 2.87 | 0.00 | - | 350 | 352 | 13.07% |
© 2024 Yahoo. All rights reserved.