UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.84 +0.01 (+0.01%) GOLD FUTURES
2,310.80 -20.00 (-0.86%) DOW
39,169.89 +57.73 (+0.15%) Bitcoin GBP
48,288.43 -951.50 (-1.93%)
Consumer Staples Select Sector SPDR ETF (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241220C00058000 | 2024-03-14 3:53PM EDT | 58.00 | 18.44 | 14.50 | 19.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLP241220C00060000 | 2024-06-21 10:12AM EDT | 60.00 | 19.00 | 16.75 | 20.50 | 0.00 | - | 5 | 5 | 49.73% |
| XLP241220C00069000 | 2024-05-16 12:13PM EDT | 69.00 | 9.91 | 7.25 | 11.30 | 0.00 | - | - | 1 | 30.93% |
| XLP241220C00070000 | 2024-06-21 10:12AM EDT | 70.00 | 9.60 | 9.00 | 11.15 | 0.00 | - | 5 | 6 | 33.63% |
| XLP241220C00071000 | 2024-04-17 9:46AM EDT | 71.00 | 5.70 | 6.50 | 11.30 | 0.00 | - | 128 | 128 | 37.56% |
| XLP241220C00072000 | 2024-05-31 2:40PM EDT | 72.00 | 6.54 | 6.45 | 9.35 | 0.00 | - | 10 | 23 | 30.55% |
| XLP241220C00073000 | 2024-06-20 10:15AM EDT | 73.00 | 5.98 | 5.15 | 8.50 | 0.00 | - | 10 | 12 | 29.19% |
| XLP241220C00074000 | 2024-06-24 2:44PM EDT | 74.00 | 6.25 | 5.70 | 6.00 | 0.00 | - | 2 | 302 | 19.62% |
| XLP241220C00075000 | 2024-06-25 2:33PM EDT | 75.00 | 4.96 | 4.90 | 5.15 | -0.02 | -0.40% | 1 | 238 | 18.31% |
| XLP241220C00076000 | 2024-06-25 2:33PM EDT | 76.00 | 4.20 | 4.15 | 4.40 | -0.05 | -1.18% | 1 | 141 | 17.35% |
| XLP241220C00077000 | 2024-06-21 10:52AM EDT | 77.00 | 3.65 | 3.45 | 3.65 | 0.00 | - | 52 | 151 | 16.24% |
| XLP241220C00078000 | 2024-06-24 11:31AM EDT | 78.00 | 3.27 | 2.79 | 3.40 | 0.00 | - | 2 | 3,277 | 17.26% |
| XLP241220C00079000 | 2024-06-20 3:40PM EDT | 79.00 | 2.17 | 2.03 | 2.43 | 0.00 | - | 259 | 2,507 | 14.71% |
| XLP241220C00080000 | 2024-06-25 12:59PM EDT | 80.00 | 1.86 | 1.80 | 1.89 | -0.29 | -13.49% | 2 | 2,138 | 13.90% |
| XLP241220C00081000 | 2024-06-24 10:53AM EDT | 81.00 | 1.77 | 1.37 | 1.85 | 0.00 | - | 136 | 728 | 15.32% |
| XLP241220C00082000 | 2024-06-24 2:53PM EDT | 82.00 | 1.32 | 1.04 | 1.16 | 0.00 | - | 5 | 479 | 13.18% |
| XLP241220C00083000 | 2024-06-24 3:43PM EDT | 83.00 | 1.00 | 0.68 | 0.90 | 0.00 | - | 13 | 139 | 12.98% |
| XLP241220C00084000 | 2024-06-25 1:38PM EDT | 84.00 | 0.62 | 0.58 | 1.50 | -0.13 | -17.33% | 1 | 128 | 17.74% |
| XLP241220C00085000 | 2024-05-15 9:52AM EDT | 85.00 | 0.56 | 0.32 | 0.50 | 0.00 | - | 7 | 128 | 12.50% |
| XLP241220C00086000 | 2024-06-17 3:56PM EDT | 86.00 | 0.40 | 0.31 | 0.46 | 0.00 | - | - | 5 | 13.18% |
| XLP241220C00090000 | 2024-06-24 11:48AM EDT | 90.00 | 0.18 | 0.01 | 0.20 | 0.00 | - | 2 | 552 | 13.84% |
| XLP241220C00091000 | 2024-06-10 9:49AM EDT | 91.00 | 0.17 | 0.01 | 0.76 | 0.00 | - | 60 | 60 | 20.48% |
| XLP241220C00108000 | 2024-06-21 3:13PM EDT | 108.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 15 | 15 | 33.69% |
| XLP241220C00109000 | 2024-06-21 3:12PM EDT | 109.00 | 0.49 | 0.01 | 0.75 | 0.00 | - | 17 | 17 | 34.35% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241220P00040000 | 2024-05-13 11:33AM EDT | 40.00 | 0.04 | 0.00 | 4.50 | 0.00 | - | 161 | 172 | 86.16% |
| XLP241220P00045000 | 2024-05-03 3:51PM EDT | 45.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 75.42% |
| XLP241220P00060000 | 2024-04-22 9:37AM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| XLP241220P00065000 | 2024-06-17 11:11AM EDT | 65.00 | 0.27 | 0.18 | 1.56 | 0.00 | - | 1 | 27 | 29.04% |
| XLP241220P00066000 | 2024-04-05 3:52PM EDT | 66.00 | 0.78 | 0.02 | 2.64 | 0.00 | - | 38 | 57 | 34.55% |
| XLP241220P00067000 | 2024-05-13 1:41PM EDT | 67.00 | 0.35 | 0.16 | 2.31 | 0.00 | - | 1 | 47 | 30.64% |
| XLP241220P00068000 | 2024-05-14 3:49PM EDT | 68.00 | 0.47 | 0.08 | 4.55 | 0.00 | - | 1 | 2 | 41.70% |
| XLP241220P00069000 | 2024-05-29 3:28PM EDT | 69.00 | 0.79 | 0.38 | 0.49 | 0.00 | - | 8 | 3 | 14.56% |
| XLP241220P00070000 | 2024-06-25 2:40PM EDT | 70.00 | 0.53 | 0.43 | 0.54 | -0.04 | -7.02% | 2 | 107 | 13.67% |
| XLP241220P00071000 | 2024-06-25 3:02PM EDT | 71.00 | 0.55 | 0.52 | 0.62 | -0.12 | -17.91% | 4 | 2,656 | 12.94% |
| XLP241220P00072000 | 2024-06-21 3:55PM EDT | 72.00 | 0.78 | 0.64 | 0.74 | 0.00 | - | 1 | 5 | 12.37% |
| XLP241220P00073000 | 2024-05-29 11:33AM EDT | 73.00 | 1.33 | 0.77 | 1.00 | 0.00 | - | 25 | 32 | 12.48% |
| XLP241220P00074000 | 2024-06-21 10:41AM EDT | 74.00 | 1.03 | 0.80 | 1.04 | 0.00 | - | 5 | 166 | 11.07% |
| XLP241220P00075000 | 2024-06-25 3:24PM EDT | 75.00 | 1.20 | 1.14 | 1.20 | +0.13 | +12.15% | 43 | 494 | 10.21% |
| XLP241220P00076000 | 2024-06-24 1:53PM EDT | 76.00 | 1.38 | 1.35 | 1.82 | 0.00 | - | 101 | 535 | 11.35% |
| XLP241220P00077000 | 2024-06-24 1:53PM EDT | 77.00 | 1.68 | 1.63 | 1.78 | 0.00 | - | 3 | 328 | 9.00% |
| XLP241220P00078000 | 2024-06-25 3:00PM EDT | 78.00 | 2.21 | 2.04 | 2.21 | +0.30 | +15.71% | 609 | 3,661 | 8.55% |
| XLP241220P00079000 | 2024-06-24 10:52AM EDT | 79.00 | 2.43 | 2.45 | 2.74 | 0.00 | - | 1 | 2,201 | 8.15% |
| XLP241220P00080000 | 2024-04-03 9:44AM EDT | 80.00 | 5.29 | 4.30 | 6.10 | 0.00 | - | 1 | 2 | 21.18% |
| XLP241220P00081000 | 2024-06-14 10:53AM EDT | 81.00 | 5.05 | 3.60 | 4.60 | 0.00 | - | 37 | 42 | 10.46% |
| XLP241220P00082000 | 2024-06-07 1:58PM EDT | 82.00 | 4.85 | 3.65 | 5.85 | 0.00 | - | 1 | 0 | 13.23% |
| XLP241220P00084000 | 2024-06-04 1:39PM EDT | 84.00 | 6.35 | 4.70 | 8.70 | 0.00 | - | 14 | 14 | 20.55% |
© 2024 Yahoo. All rights reserved.