Consumer Staples Select Sector SPDR ETF (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240726C00072000 | 2024-06-24 3:53PM EDT | 72.00 | 6.34 | 4.95 | 6.45 | 0.00 | - | 8 | 0 | 46.92% |
| XLP240726C00073000 | 2024-06-21 10:22AM EDT | 73.00 | 4.97 | 4.10 | 4.45 | 0.00 | - | 1 | 0 | 27.64% |
| XLP240726C00073500 | 2024-06-27 11:01AM EDT | 73.50 | 4.12 | 2.99 | 3.95 | 0.00 | - | 2 | 4 | 25.54% |
| XLP240726C00075000 | 2024-06-28 1:39PM EDT | 75.00 | 1.97 | 2.14 | 2.35 | 0.00 | - | 2 | 0 | 17.48% |
| XLP240726C00075500 | 2024-06-28 1:39PM EDT | 75.50 | 1.33 | 1.78 | 1.92 | 0.00 | - | 1 | 0 | 16.04% |
| XLP240726C00076000 | 2024-06-24 1:57PM EDT | 76.00 | 2.34 | 1.45 | 1.57 | 0.00 | - | - | 1 | 15.38% |
| XLP240726C00076500 | 2024-06-17 11:19AM EDT | 76.50 | 1.43 | 1.14 | 1.22 | 0.00 | - | 1 | 12 | 14.38% |
| XLP240726C00077000 | 2024-06-28 3:38PM EDT | 77.00 | 0.69 | 0.82 | 0.88 | 0.00 | - | 26 | 38 | 13.09% |
| XLP240726C00077500 | 2024-07-01 9:30AM EDT | 77.50 | 0.66 | 0.59 | 0.63 | +0.18 | +37.50% | 1 | 42 | 12.43% |
| XLP240726C00078000 | 2024-06-28 3:24PM EDT | 78.00 | 0.32 | 0.29 | 0.43 | 0.00 | - | 2 | 9 | 11.87% |
| XLP240726C00078500 | 2024-06-27 3:56PM EDT | 78.50 | 0.31 | 0.15 | 0.30 | 0.00 | - | 2 | 4 | 11.72% |
| XLP240726C00079000 | 2024-06-28 11:03AM EDT | 79.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 1 | 4 | 11.57% |
| XLP240726C00079500 | 2024-06-25 9:45AM EDT | 79.50 | 0.29 | 0.11 | 0.15 | 0.00 | - | - | 13 | 11.96% |
| XLP240726C00080000 | 2024-06-24 10:30AM EDT | 80.00 | 0.22 | 0.06 | 0.11 | 0.00 | - | 5 | 6 | 12.26% |
| XLP240726C00080500 | 2024-06-24 2:35PM EDT | 80.50 | 0.15 | 0.04 | 0.93 | 0.00 | - | 2 | 1 | 28.61% |
| XLP240726C00081000 | 2024-07-01 9:30AM EDT | 81.00 | 0.09 | 0.01 | 0.20 | -0.04 | -30.77% | 2 | 16 | 17.33% |
| XLP240726C00082000 | 2024-06-28 10:47AM EDT | 82.00 | 0.17 | 0.01 | 1.15 | 0.00 | - | 1 | 1 | 37.21% |
| XLP240726C00083000 | 2024-06-24 10:40AM EDT | 83.00 | 0.20 | 0.01 | 1.95 | 0.00 | - | - | 1 | 52.30% |
| XLP240726C00085000 | 2024-06-24 9:55AM EDT | 85.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 1 | 0 | 62.38% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240726P00069000 | 2024-06-24 9:55AM EDT | 69.00 | 0.11 | 0.01 | 2.18 | 0.00 | - | 1 | 0 | 65.99% |
| XLP240726P00072000 | 2024-06-28 10:47AM EDT | 72.00 | 0.16 | 0.01 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLP240726P00072500 | 2024-06-24 10:40AM EDT | 72.50 | 0.06 | 0.06 | 0.09 | 0.00 | - | - | 1 | 14.11% |
| XLP240726P00073000 | 2024-06-28 11:58AM EDT | 73.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 13 | 16 | 13.09% |
| XLP240726P00073500 | 2024-06-25 1:07PM EDT | 73.50 | 0.13 | 0.08 | 0.13 | 0.00 | - | - | 2 | 12.50% |
| XLP240726P00074000 | 2024-07-01 9:30AM EDT | 74.00 | 0.09 | 0.11 | 0.15 | -0.05 | -35.71% | 2 | 15 | 11.48% |
| XLP240726P00074500 | 2024-06-12 9:45AM EDT | 74.50 | 0.55 | 0.15 | 0.21 | 0.00 | - | - | 0 | 11.08% |
| XLP240726P00075000 | 2024-06-27 2:25PM EDT | 75.00 | 0.31 | 0.20 | 0.24 | 0.00 | - | 2 | 2 | 9.86% |
| XLP240726P00075500 | 2024-06-28 11:03AM EDT | 75.50 | 0.31 | 0.29 | 0.33 | 0.00 | - | 1 | 14 | 9.33% |
| XLP240726P00076000 | 2024-06-28 1:34PM EDT | 76.00 | 0.53 | 0.39 | 0.47 | 0.00 | - | 1 | 4 | 8.99% |
| XLP240726P00076500 | 2024-07-01 9:34AM EDT | 76.50 | 0.52 | 0.57 | 0.61 | -0.14 | -21.21% | 7 | 68 | 8.06% |
| XLP240726P00077000 | 2024-06-28 11:37AM EDT | 77.00 | 0.86 | 0.76 | 0.82 | 0.00 | - | 8 | 20 | 7.30% |
| XLP240726P00077500 | 2024-07-01 9:30AM EDT | 77.50 | 0.99 | 1.01 | 1.31 | +0.05 | +5.32% | 1 | 27 | 9.45% |
| XLP240726P00078000 | 2024-06-24 10:23AM EDT | 78.00 | 0.89 | 1.31 | 1.40 | 0.00 | - | 6 | 6 | 0.00% |
| XLP240726P00078500 | 2024-06-06 3:34PM EDT | 78.50 | 1.22 | 1.73 | 2.06 | 0.00 | - | - | 1 | 9.13% |
| XLP240726P00079000 | 2024-06-24 11:11AM EDT | 79.00 | 1.37 | 2.14 | 2.53 | 0.00 | - | - | 2 | 9.96% |
© 2024 Yahoo. All rights reserved.