Consumer Staples Select Sector SPDR ETF (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:74.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719C00074000 | 2024-06-25 10:17AM EDT | 2024-07-19 | 3.92 | 2.31 | 5.50 | 0.00 | - | 60 | 64 | 56.69% |
| XLP240920C00074000 | 2024-06-12 12:27PM EDT | 2024-09-20 | 4.10 | 2.78 | 5.05 | 0.00 | - | 1 | 823 | 25.10% |
| XLP241220C00074000 | 2024-06-28 2:16PM EDT | 2024-12-20 | 4.90 | 3.05 | 6.10 | -0.43 | -8.07% | 273 | 302 | 22.60% |
| XLP250117C00074000 | 2024-06-27 10:28AM EDT | 2025-01-17 | 5.67 | 3.90 | 5.85 | 0.00 | - | 2 | 338 | 19.84% |
| XLP250620C00074000 | 2024-05-10 9:57AM EDT | 2025-06-20 | 7.47 | 5.00 | 10.00 | 0.00 | - | 2 | 12 | 29.21% |
| XLP260116C00074000 | 2024-05-16 3:40PM EDT | 2026-01-16 | 9.45 | 5.00 | 10.00 | 0.00 | - | 1 | 11 | 23.17% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00074000 | 2024-06-27 10:44AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.24 | 0.00 | - | 100 | 548 | 25.73% |
| XLP240712P00074000 | 2024-06-27 12:09PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.48 | 0.00 | - | 30 | 160 | 23.98% |
| XLP240719P00074000 | 2024-06-28 3:18PM EDT | 2024-07-19 | 0.11 | 0.03 | 0.51 | 0.00 | - | 19 | 4,361 | 20.12% |
| XLP240726P00074000 | 2024-06-25 9:45AM EDT | 2024-07-26 | 0.14 | 0.01 | 0.44 | 0.00 | - | 13 | 15 | 16.31% |
| XLP240816P00074000 | 2024-06-28 2:52PM EDT | 2024-08-16 | 0.33 | 0.06 | 0.51 | +0.04 | +13.79% | 20 | 77 | 13.17% |
| XLP240920P00074000 | 2024-06-28 2:26PM EDT | 2024-09-20 | 0.52 | 0.23 | 1.17 | +0.07 | +15.56% | 7 | 1,876 | 15.45% |
| XLP241220P00074000 | 2024-06-21 10:41AM EDT | 2024-12-20 | 1.03 | 0.79 | 1.69 | 0.00 | - | 5 | 166 | 13.44% |
| XLP250117P00074000 | 2024-06-27 2:08PM EDT | 2025-01-17 | 1.19 | 0.37 | 1.47 | 0.00 | - | 286 | 1,742 | 11.42% |
| XLP250620P00074000 | 2024-06-28 2:26PM EDT | 2025-06-20 | 1.86 | 1.50 | 4.20 | -0.44 | -19.13% | 1 | 287 | 18.19% |
| XLP260116P00074000 | 2024-05-16 11:07AM EDT | 2026-01-16 | 2.49 | 0.63 | 5.50 | 0.00 | - | 2 | 3 | 17.98% |
© 2024 Yahoo. All rights reserved.