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:78.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705C00078000 | 2024-06-28 3:52PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.18 | -0.03 | -42.86% | 1 | 27 | 15.48% |
| XLP240712C00078000 | 2024-06-28 3:41PM EDT | 2024-07-12 | 0.12 | 0.02 | 0.34 | -0.07 | -36.84% | 111 | 15 | 14.45% |
| XLP240719C00078000 | 2024-06-28 4:00PM EDT | 2024-07-19 | 0.25 | 0.14 | 0.29 | -0.14 | -35.90% | 221 | 10,625 | 10.94% |
| XLP240726C00078000 | 2024-06-28 3:24PM EDT | 2024-07-26 | 0.32 | 0.09 | 0.77 | -0.09 | -21.95% | 2 | 7 | 15.97% |
| XLP240802C00078000 | 2024-06-27 3:15PM EDT | 2024-08-02 | 0.54 | 0.42 | 0.75 | 0.00 | - | 8 | 106 | 14.06% |
| XLP240816C00078000 | 2024-06-28 4:01PM EDT | 2024-08-16 | 0.76 | 0.66 | 0.84 | -0.04 | -5.00% | 73 | 457 | 12.75% |
| XLP240920C00078000 | 2024-06-28 3:43PM EDT | 2024-09-20 | 1.26 | 1.00 | 2.88 | -0.06 | -4.55% | 7 | 1,239 | 23.98% |
| XLP241220C00078000 | 2024-06-24 11:31AM EDT | 2024-12-20 | 3.27 | 1.52 | 2.73 | 0.00 | - | 2 | 3,277 | 15.89% |
| XLP250117C00078000 | 2024-06-28 1:11PM EDT | 2025-01-17 | 2.48 | 1.07 | 3.30 | -0.26 | -9.49% | 40 | 1,284 | 17.27% |
| XLP250620C00078000 | 2024-06-27 2:54PM EDT | 2025-06-20 | 4.29 | 3.10 | 6.50 | 0.00 | - | 3 | 270 | 23.62% |
| XLP251017C00078000 | 2024-05-10 3:23PM EDT | 2025-10-17 | 5.66 | 3.00 | 8.00 | 0.00 | - | - | 1 | 24.76% |
| XLP260116C00078000 | 2024-06-18 1:32PM EDT | 2026-01-16 | 6.10 | 4.15 | 6.65 | 0.00 | - | 3 | 105 | 19.13% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00078000 | 2024-06-18 11:59AM EDT | 2024-07-05 | 0.94 | 0.27 | 4.75 | 0.00 | - | 1 | 59 | 93.75% |
| XLP240712P00078000 | 2024-06-24 9:56AM EDT | 2024-07-12 | 0.76 | 1.06 | 2.43 | 0.00 | - | 17 | 14 | 26.86% |
| XLP240719P00078000 | 2024-06-28 11:14AM EDT | 2024-07-19 | 1.44 | 1.23 | 1.93 | +0.08 | +5.88% | 5 | 539 | 14.53% |
| XLP240726P00078000 | 2024-06-24 10:23AM EDT | 2024-07-26 | 0.89 | 1.12 | 2.24 | 0.00 | - | 6 | 6 | 16.60% |
| XLP240802P00078000 | 2024-06-24 3:51PM EDT | 2024-08-02 | 0.85 | 1.30 | 1.97 | 0.00 | - | 23 | 100 | 11.74% |
| XLP240816P00078000 | 2024-06-28 3:27PM EDT | 2024-08-16 | 1.77 | 0.60 | 5.00 | +0.58 | +48.74% | 1 | 254 | 37.67% |
| XLP240920P00078000 | 2024-06-28 3:22PM EDT | 2024-09-20 | 1.95 | 1.66 | 2.96 | +0.58 | +42.34% | 5 | 917 | 14.72% |
| XLP241220P00078000 | 2024-06-28 12:30PM EDT | 2024-12-20 | 2.39 | 1.59 | 5.00 | +0.07 | +3.02% | 1 | 3,660 | 19.95% |
| XLP250117P00078000 | 2024-06-28 2:54PM EDT | 2025-01-17 | 2.70 | 1.82 | 4.60 | +0.19 | +7.57% | 3 | 994 | 16.76% |
| XLP250620P00078000 | 2024-06-25 12:45PM EDT | 2025-06-20 | 3.15 | 2.84 | 5.40 | 0.00 | - | 45 | 234 | 15.30% |
| XLP251017P00078000 | 2024-05-20 9:52AM EDT | 2025-10-17 | 3.50 | 1.00 | 6.00 | 0.00 | - | 29 | 174 | 14.97% |
| XLP260116P00078000 | 2024-03-19 2:40PM EDT | 2026-01-16 | 4.75 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 20.29% |
© 2024 Yahoo. All rights reserved.