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:73.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719C00073000 | 2024-06-28 1:59PM EDT | 2024-07-19 | 3.70 | 3.35 | 5.00 | -0.50 | -11.90% | 14 | 84 | 39.99% |
| XLP240726C00073000 | 2024-06-21 10:22AM EDT | 2024-07-26 | 4.97 | 2.38 | 6.50 | 0.00 | - | 1 | 0 | 54.32% |
| XLP240920C00073000 | 2024-06-26 9:48AM EDT | 2024-09-20 | 5.16 | 3.10 | 5.90 | 0.00 | - | 1 | 420 | 26.91% |
| XLP241220C00073000 | 2024-06-20 10:15AM EDT | 2024-12-20 | 5.98 | 4.50 | 6.95 | 0.00 | - | 10 | 12 | 24.01% |
| XLP250117C00073000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 5.84 | 3.75 | 7.55 | -0.66 | -10.15% | 3,000 | 765 | 25.10% |
| XLP250620C00073000 | 2024-05-22 2:52PM EDT | 2025-06-20 | 8.42 | 5.50 | 10.50 | 0.00 | - | 1 | 48 | 29.21% |
| XLP260116C00073000 | 2023-11-28 4:32PM EDT | 2026-01-16 | 4.64 | 4.00 | 9.00 | 0.00 | - | 2 | 10 | 19.03% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00073000 | 2024-06-27 10:58AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.25 | 0.00 | - | 20 | 66 | 32.62% |
| XLP240712P00073000 | 2024-06-27 11:58AM EDT | 2024-07-12 | 0.05 | 0.02 | 0.96 | 0.00 | - | 80 | 344 | 39.80% |
| XLP240719P00073000 | 2024-06-27 2:00PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.28 | -0.02 | -28.57% | 1 | 972 | 19.53% |
| XLP240726P00073000 | 2024-06-28 11:58AM EDT | 2024-07-26 | 0.11 | 0.00 | 0.67 | -0.80 | -87.91% | 13 | 3 | 23.76% |
| XLP240816P00073000 | 2024-06-28 3:18PM EDT | 2024-08-16 | 0.21 | 0.03 | 0.35 | +0.03 | +16.67% | 6 | 131 | 13.82% |
| XLP240920P00073000 | 2024-06-20 2:21PM EDT | 2024-09-20 | 0.37 | 0.05 | 2.72 | 0.00 | - | 27 | 554 | 29.90% |
| XLP241220P00073000 | 2024-05-29 11:33AM EDT | 2024-12-20 | 1.33 | 0.79 | 0.87 | 0.00 | - | 25 | 32 | 10.73% |
| XLP250117P00073000 | 2024-06-27 3:47PM EDT | 2025-01-17 | 0.97 | 0.72 | 1.11 | 0.00 | - | 986 | 5,168 | 11.26% |
| XLP250620P00073000 | 2024-06-25 11:59AM EDT | 2025-06-20 | 1.70 | 0.65 | 1.80 | 0.00 | - | 1 | 571 | 11.15% |
| XLP260116P00073000 | 2024-06-04 2:07PM EDT | 2026-01-16 | 2.25 | 1.80 | 3.95 | 0.00 | - | 127 | 125 | 14.98% |
© 2024 Yahoo. All rights reserved.