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:
Strike:77.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705C00077000 | 2024-06-28 3:53PM EDT | 2024-07-05 | 0.17 | 0.13 | 0.24 | -0.16 | -48.48% | 12 | 394 | 9.82% |
| XLP240712C00077000 | 2024-06-28 3:34PM EDT | 2024-07-12 | 0.35 | 0.22 | 0.46 | -0.62 | -63.92% | 2 | 13 | 10.79% |
| XLP240719C00077000 | 2024-06-28 1:27PM EDT | 2024-07-19 | 0.56 | 0.51 | 0.70 | -0.17 | -23.29% | 19 | 3,104 | 12.16% |
| XLP240726C00077000 | 2024-06-28 3:38PM EDT | 2024-07-26 | 0.69 | 0.51 | 1.33 | -0.44 | -38.94% | 26 | 18 | 18.04% |
| XLP240802C00077000 | 2024-06-28 3:11PM EDT | 2024-08-02 | 0.86 | 0.59 | 1.30 | -0.48 | -35.82% | 11 | 2 | 15.82% |
| XLP240816C00077000 | 2024-06-28 3:46PM EDT | 2024-08-16 | 1.17 | 1.12 | 1.31 | -0.20 | -14.60% | 30 | 320 | 13.45% |
| XLP240920C00077000 | 2024-06-28 1:19PM EDT | 2024-09-20 | 1.86 | 1.54 | 5.00 | -0.02 | -1.06% | 4 | 1,229 | 35.47% |
| XLP241220C00077000 | 2024-06-28 1:20PM EDT | 2024-12-20 | 2.95 | 2.42 | 5.00 | -0.70 | -19.18% | 4 | 151 | 24.57% |
| XLP250117C00077000 | 2024-06-28 1:29PM EDT | 2025-01-17 | 2.97 | 2.38 | 4.00 | -0.52 | -14.90% | 9 | 1,010 | 18.42% |
| XLP250620C00077000 | 2024-06-17 9:51AM EDT | 2025-06-20 | 4.99 | 4.05 | 5.20 | 0.00 | - | 10 | 60 | 17.86% |
| XLP260116C00077000 | 2024-06-13 2:59PM EDT | 2026-01-16 | 5.85 | 3.50 | 8.50 | 0.00 | - | 15 | 74 | 22.87% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00077000 | 2024-06-28 3:13PM EDT | 2024-07-05 | 0.70 | 0.16 | 1.01 | +0.26 | +59.09% | 24 | 53 | 18.46% |
| XLP240712P00077000 | 2024-06-28 3:28PM EDT | 2024-07-12 | 0.75 | 0.23 | 1.95 | +0.23 | +44.23% | 1 | 72 | 28.86% |
| XLP240719P00077000 | 2024-06-28 3:45PM EDT | 2024-07-19 | 0.81 | 0.68 | 0.87 | +0.14 | +20.90% | 231 | 6,254 | 8.69% |
| XLP240726P00077000 | 2024-06-28 11:37AM EDT | 2024-07-26 | 0.86 | 0.51 | 1.34 | -0.07 | -7.53% | 8 | 18 | 13.18% |
| XLP240802P00077000 | 2024-06-17 12:25PM EDT | 2024-08-02 | 0.93 | 0.36 | 1.49 | 0.00 | - | - | 2 | 13.38% |
| XLP240816P00077000 | 2024-06-28 2:11PM EDT | 2024-08-16 | 1.21 | 0.99 | 1.19 | +0.27 | +28.72% | 138 | 1,139 | 8.61% |
| XLP240920P00077000 | 2024-06-28 3:42PM EDT | 2024-09-20 | 1.37 | 1.11 | 2.03 | +0.03 | +2.24% | 15 | 2,169 | 12.34% |
| XLP241220P00077000 | 2024-06-28 3:14PM EDT | 2024-12-20 | 2.07 | 1.38 | 2.45 | +0.20 | +10.70% | 2 | 327 | 10.54% |
| XLP250117P00077000 | 2024-06-28 1:11PM EDT | 2025-01-17 | 2.18 | 1.53 | 5.00 | +0.05 | +2.35% | 37 | 1,096 | 20.98% |
| XLP250620P00077000 | 2024-06-24 10:44AM EDT | 2025-06-20 | 2.50 | 2.00 | 4.95 | 0.00 | - | 2 | 80 | 15.66% |
| XLP260116P00077000 | 2024-06-13 9:43AM EDT | 2026-01-16 | 3.80 | 2.85 | 5.25 | 0.00 | - | 100 | 126 | 13.23% |
© 2024 Yahoo. All rights reserved.