UK markets open in 2 hours 49 minutes
NIKKEI 225
38,979.21 +258.74 (+0.67%) HANG SENG
17,990.50 -122.13 (-0.67%) CRUDE OIL
78.15 -0.47 (-0.60%) GOLD FUTURES
2,320.00 +2.00 (+0.09%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,330.78 -666.79 (-1.26%)
Consumer Staples Select Sector SPDR ETF (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719C00068000 | 2024-05-20 9:51AM EDT | 68.00 | 10.36 | 6.50 | 11.20 | 0.00 | - | - | 1 | 63.60% |
| XLP240719C00069000 | 2024-05-24 11:33AM EDT | 69.00 | 9.04 | 5.50 | 10.15 | 0.00 | - | 2 | 7 | 58.86% |
| XLP240719C00070000 | 2024-06-13 9:30AM EDT | 70.00 | 6.75 | 4.55 | 9.25 | -1.34 | -16.56% | 2 | 299 | 56.03% |
| XLP240719C00071000 | 2024-05-31 10:11AM EDT | 71.00 | 5.40 | 3.50 | 8.25 | 0.00 | - | 172 | 179 | 51.88% |
| XLP240719C00072000 | 2024-05-13 10:35AM EDT | 72.00 | 6.27 | 2.56 | 7.25 | 0.00 | - | 2 | 720 | 47.64% |
| XLP240719C00073000 | 2024-05-07 9:40AM EDT | 73.00 | 4.15 | 2.80 | 7.30 | 0.00 | - | 3 | 4 | 55.20% |
| XLP240719C00074000 | 2024-06-12 12:05PM EDT | 74.00 | 3.25 | 0.94 | 5.25 | 0.00 | - | 2 | 1,306 | 38.92% |
| XLP240719C00075000 | 2024-06-13 2:54PM EDT | 75.00 | 2.02 | 0.27 | 4.95 | -0.22 | -9.82% | 3 | 771 | 41.87% |
| XLP240719C00076000 | 2024-06-13 12:35PM EDT | 76.00 | 1.28 | 1.11 | 1.65 | -0.11 | -7.91% | 84 | 251 | 12.55% |
| XLP240719C00077000 | 2024-06-13 3:56PM EDT | 77.00 | 0.74 | 0.60 | 0.84 | -0.02 | -2.63% | 251 | 2,788 | 9.67% |
| XLP240719C00078000 | 2024-06-13 3:56PM EDT | 78.00 | 0.36 | 0.22 | 0.48 | +0.01 | +2.86% | 46 | 17,495 | 9.89% |
| XLP240719C00079000 | 2024-06-13 2:48PM EDT | 79.00 | 0.17 | 0.03 | 1.04 | +0.01 | +6.25% | 29 | 1,319 | 19.90% |
| XLP240719C00080000 | 2024-06-13 3:35PM EDT | 80.00 | 0.07 | 0.00 | 0.30 | -0.03 | -30.00% | 20 | 5,645 | 13.53% |
| XLP240719C00081000 | 2024-06-13 11:03AM EDT | 81.00 | 0.03 | 0.00 | 0.60 | -0.02 | -40.00% | 3 | 729 | 20.73% |
| XLP240719C00082000 | 2024-06-13 11:27AM EDT | 82.00 | 0.02 | 0.00 | 1.34 | 0.00 | - | 3 | 33 | 33.28% |
| XLP240719C00083000 | 2024-06-13 1:55PM EDT | 83.00 | 0.02 | 0.00 | 4.45 | -0.01 | -33.33% | 1 | 64 | 71.31% |
| XLP240719C00084000 | 2024-05-30 12:58PM EDT | 84.00 | 0.02 | 0.00 | 4.40 | 0.00 | - | 40 | 931 | 74.17% |
| XLP240719C00085000 | 2024-06-04 11:59AM EDT | 85.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 40 | 181 | 54.98% |
| XLP240719C00086000 | 2024-03-04 10:30AM EDT | 86.00 | 0.13 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 53.39% |
| XLP240719C00087000 | 2024-03-04 10:30AM EDT | 87.00 | 0.13 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 56.10% |
| XLP240719C00088000 | 2024-06-04 11:58AM EDT | 88.00 | 0.02 | 0.00 | 1.69 | 0.00 | - | 100 | 320 | 54.30% |
| XLP240719C00089000 | 2024-05-31 12:42PM EDT | 89.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 100 | 220 | 31.06% |
| XLP240719C00090000 | 2024-05-31 12:40PM EDT | 90.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 20 | 230 | 31.49% |
| XLP240719C00091000 | 2024-06-03 11:16AM EDT | 91.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 50 | 35.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719P00055000 | 2024-03-07 10:30AM EDT | 55.00 | 0.16 | 0.01 | 4.85 | 0.00 | - | - | 1 | 118.80% |
| XLP240719P00060000 | 2024-03-07 10:30AM EDT | 60.00 | 0.19 | 0.01 | 4.85 | 0.00 | - | - | 10 | 97.12% |
| XLP240719P00063000 | 2024-05-07 11:03AM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 55.03% |
| XLP240719P00065000 | 2024-05-29 3:55PM EDT | 65.00 | 0.06 | 0.00 | 4.40 | 0.00 | - | 6 | 7 | 73.05% |
| XLP240719P00066000 | 2024-04-25 9:45AM EDT | 66.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 71.90% |
| XLP240719P00067000 | 2024-04-04 1:47PM EDT | 67.00 | 0.22 | 0.00 | 1.44 | 0.00 | - | 1 | 1 | 53.93% |
| XLP240719P00068000 | 2024-05-15 2:22PM EDT | 68.00 | 0.07 | 0.00 | 4.45 | 0.00 | - | 1 | 4 | 61.40% |
| XLP240719P00069000 | 2024-06-07 11:08AM EDT | 69.00 | 0.05 | 0.00 | 4.45 | 0.00 | - | 50 | 51 | 57.37% |
| XLP240719P00070000 | 2024-06-13 2:53PM EDT | 70.00 | 0.07 | 0.00 | 1.34 | -0.02 | -22.22% | 3 | 140 | 41.55% |
| XLP240719P00071000 | 2024-06-13 1:55PM EDT | 71.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 4 | 2,909 | 27.05% |
| XLP240719P00072000 | 2024-06-13 11:27AM EDT | 72.00 | 0.13 | 0.00 | 0.31 | +0.01 | +8.33% | 1 | 158 | 18.92% |
| XLP240719P00073000 | 2024-06-13 11:20AM EDT | 73.00 | 0.21 | 0.10 | 0.50 | +0.04 | +23.53% | 3 | 959 | 19.17% |
| XLP240719P00074000 | 2024-06-13 2:42PM EDT | 74.00 | 0.27 | 0.03 | 0.51 | -0.03 | -10.00% | 28 | 1,842 | 16.09% |
| XLP240719P00075000 | 2024-06-13 2:14PM EDT | 75.00 | 0.40 | 0.25 | 0.57 | -0.05 | -11.11% | 13 | 3,167 | 13.43% |
| XLP240719P00076000 | 2024-06-13 3:52PM EDT | 76.00 | 0.66 | 0.56 | 0.81 | -0.07 | -9.59% | 259 | 1,624 | 12.23% |
| XLP240719P00077000 | 2024-06-13 2:12PM EDT | 77.00 | 1.12 | 1.04 | 1.26 | -0.08 | -6.67% | 21 | 3,163 | 12.06% |
| XLP240719P00078000 | 2024-06-13 10:50AM EDT | 78.00 | 2.20 | 0.32 | 3.25 | +0.20 | +10.00% | 5 | 573 | 26.95% |
| XLP240719P00079000 | 2024-06-13 2:53PM EDT | 79.00 | 2.67 | 0.32 | 5.00 | +1.05 | +64.81% | 1 | 3 | 39.01% |
| XLP240719P00080000 | 2024-06-06 10:17AM EDT | 80.00 | 2.10 | 1.23 | 5.60 | 0.00 | - | 1 | 0 | 38.65% |
| XLP240719P00083000 | 2024-05-31 11:44AM EDT | 83.00 | 7.13 | 4.30 | 9.00 | 0.00 | - | 3 | 3 | 53.48% |
© 2024 Yahoo. All rights reserved.