Consumer Staples Select Sector SPDR ETF (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705C00070000 | 2024-06-07 9:30AM EDT | 70.00 | 8.20 | 4.85 | 8.90 | 0.00 | - | 2 | 0 | 64.84% |
| XLP240705C00074500 | 2024-06-14 3:23PM EDT | 74.50 | 2.62 | 0.75 | 4.60 | 0.00 | - | 1 | 0 | 98.73% |
| XLP240705C00075000 | 2024-06-28 9:33AM EDT | 75.00 | 2.08 | 1.37 | 2.56 | 0.00 | - | 15 | 15 | 47.27% |
| XLP240705C00075500 | 2024-06-28 3:26PM EDT | 75.50 | 1.15 | 1.29 | 1.94 | 0.00 | - | 37 | 44 | 38.04% |
| XLP240705C00076000 | 2024-06-28 10:22AM EDT | 76.00 | 1.13 | 0.83 | 0.90 | 0.00 | - | 1 | 5 | 16.41% |
| XLP240705C00076500 | 2024-06-28 2:12PM EDT | 76.50 | 0.37 | 0.27 | 0.53 | 0.00 | - | 1 | 11 | 14.11% |
| XLP240705C00077000 | 2024-06-28 3:53PM EDT | 77.00 | 0.33 | 0.20 | 0.23 | +0.16 | +94.12% | 3 | 398 | 11.62% |
| XLP240705C00077500 | 2024-07-01 10:10AM EDT | 77.50 | 0.11 | 0.08 | 0.12 | +0.02 | +22.22% | 3 | 46 | 12.31% |
| XLP240705C00078000 | 2024-06-28 3:52PM EDT | 78.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 1 | 27 | 13.48% |
| XLP240705C00078500 | 2024-07-01 9:58AM EDT | 78.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 2 | 51 | 16.02% |
| XLP240705C00079000 | 2024-06-26 11:16AM EDT | 79.00 | 0.07 | 0.02 | 0.95 | 0.00 | - | 11 | 30 | 53.22% |
| XLP240705C00079500 | 2024-06-28 11:06AM EDT | 79.50 | 0.04 | 0.01 | 1.35 | 0.00 | - | 20 | 112 | 70.26% |
| XLP240705C00080000 | 2024-06-18 11:48AM EDT | 80.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 10 | 103 | 29.49% |
| XLP240705C00080500 | 2024-06-18 11:51AM EDT | 80.50 | 0.05 | 0.02 | 0.27 | 0.00 | - | 10 | 100 | 40.23% |
| XLP240705C00081000 | 2024-06-21 9:53AM EDT | 81.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 2 | 65 | 63.38% |
| XLP240705C00081500 | 2024-06-28 10:55AM EDT | 81.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 75 | 74 | 51.86% |
| XLP240705C00082000 | 2024-06-04 11:23AM EDT | 82.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 200 | 55 | 55.37% |
| XLP240705C00083000 | 2024-06-14 12:28PM EDT | 83.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | - | 100 | 50.78% |
| XLP240705C00083500 | 2024-06-28 10:59AM EDT | 83.50 | 0.03 | 0.01 | 0.13 | 0.00 | - | 100 | 100 | 49.02% |
| XLP240705C00084000 | 2024-07-01 10:17AM EDT | 84.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 692 | 295 | 51.56% |
| XLP240705C00085000 | 2024-07-01 10:07AM EDT | 85.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 8 | 30 | 51.37% |
| XLP240705C00086000 | 2024-06-18 2:20PM EDT | 86.00 | 0.38 | 0.00 | 0.21 | 0.00 | - | - | 5 | 58.98% |
| XLP240705C00087000 | 2024-06-24 2:47PM EDT | 87.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 202 | 59.77% |
| XLP240705C00088000 | 2024-06-26 11:15AM EDT | 88.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 201 | 64.06% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00065000 | 2024-06-24 1:28PM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 50 | 61.72% |
| XLP240705P00066000 | 2024-06-14 2:24PM EDT | 66.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 80 | 57.81% |
| XLP240705P00067000 | 2024-06-28 9:43AM EDT | 67.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 361 | 68.56% |
| XLP240705P00068000 | 2024-06-21 11:45AM EDT | 68.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 80 | 260 | 63.28% |
| XLP240705P00069000 | 2024-06-24 12:44PM EDT | 69.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 100 | 200 | 54.88% |
| XLP240705P00070000 | 2024-06-27 10:40AM EDT | 70.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 100 | 600 | 50.68% |
| XLP240705P00071000 | 2024-07-01 10:07AM EDT | 71.00 | 0.01 | 0.01 | 0.27 | -0.03 | -75.00% | 100 | 200 | 54.20% |
| XLP240705P00071500 | 2024-07-01 9:57AM EDT | 71.50 | 0.01 | 0.01 | 0.31 | -0.04 | -80.00% | 558 | 129 | 52.73% |
| XLP240705P00072000 | 2024-06-24 1:00PM EDT | 72.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 110 | 231 | 46.88% |
| XLP240705P00072500 | 2024-06-27 10:43AM EDT | 72.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 60 | 161 | 32.72% |
| XLP240705P00073000 | 2024-06-27 10:58AM EDT | 73.00 | 0.02 | 0.01 | 0.29 | 0.00 | - | 20 | 66 | 40.33% |
| XLP240705P00073500 | 2024-06-27 10:56AM EDT | 73.50 | 0.03 | 0.01 | 1.35 | 0.00 | - | 30 | 102 | 51.71% |
| XLP240705P00074000 | 2024-06-27 10:44AM EDT | 74.00 | 0.05 | 0.01 | 0.95 | 0.00 | - | 100 | 548 | 56.01% |
| XLP240705P00074500 | 2024-06-27 10:49AM EDT | 74.50 | 0.03 | 0.01 | 1.15 | 0.00 | - | 60 | 180 | 57.03% |
| XLP240705P00075000 | 2024-07-01 10:07AM EDT | 75.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 5 | 130 | 12.50% |
| XLP240705P00075500 | 2024-07-01 9:38AM EDT | 75.50 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 2 | 2 | 10.45% |
| XLP240705P00076000 | 2024-06-28 3:29PM EDT | 76.00 | 0.16 | 0.07 | 0.10 | 0.00 | - | 44 | 276 | 8.35% |
| XLP240705P00076500 | 2024-07-01 9:34AM EDT | 76.50 | 0.16 | 0.19 | 0.22 | -0.13 | -44.83% | 25 | 42 | 6.84% |
| XLP240705P00077000 | 2024-06-28 3:34PM EDT | 77.00 | 0.70 | 0.44 | 0.46 | 0.00 | - | 24 | 58 | 3.52% |
| XLP240705P00077500 | 2024-06-28 1:32PM EDT | 77.50 | 1.08 | 0.81 | 1.03 | 0.00 | - | 21 | 36 | 10.55% |
| XLP240705P00078000 | 2024-06-18 11:59AM EDT | 78.00 | 0.94 | 1.23 | 1.32 | 0.00 | - | 1 | 59 | 0.00% |
| XLP240705P00078500 | 2024-06-26 11:45AM EDT | 78.50 | 1.16 | 0.72 | 3.35 | 0.00 | - | 2 | 12 | 61.91% |
| XLP240705P00080000 | 2024-06-11 1:03PM EDT | 80.00 | 3.15 | 1.11 | 4.75 | 0.00 | - | 8 | 4 | 73.34% |
© 2024 Yahoo. All rights reserved.