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:75.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240712C00075000 | 2024-06-06 10:16AM EDT | 2024-07-12 | 3.30 | 1.38 | 2.49 | 0.00 | - | 2 | 0 | 26.61% |
| XLP240719C00075000 | 2024-06-28 2:43PM EDT | 2024-07-19 | 1.94 | 1.26 | 3.85 | -0.24 | -11.01% | 2 | 20 | 41.31% |
| XLP240726C00075000 | 2024-06-28 1:39PM EDT | 2024-07-26 | 1.97 | 1.65 | 2.74 | -0.21 | -9.63% | 2 | 2 | 22.02% |
| XLP240816C00075000 | 2024-06-28 3:48PM EDT | 2024-08-16 | 2.55 | 0.79 | 5.00 | -0.35 | -12.07% | 10 | 45 | 37.60% |
| XLP240920C00075000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 3.10 | 2.82 | 4.20 | -0.78 | -20.10% | 4 | 838 | 23.11% |
| XLP241220C00075000 | 2024-06-28 11:50AM EDT | 2024-12-20 | 4.25 | 2.59 | 6.30 | -0.71 | -14.31% | 1 | 238 | 26.17% |
| XLP250117C00075000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 4.34 | 4.00 | 5.05 | -0.56 | -11.43% | 3,000 | 1,376 | 18.69% |
| XLP250620C00075000 | 2024-05-28 3:11PM EDT | 2025-06-20 | 5.80 | 4.30 | 8.50 | 0.00 | - | 1 | 42 | 25.76% |
| XLP251017C00075000 | 2024-04-12 1:56PM EDT | 2025-10-17 | 5.33 | 5.25 | 10.00 | 0.00 | - | 1 | 4 | 26.70% |
| XLP260116C00075000 | 2024-06-07 2:38PM EDT | 2026-01-16 | 7.80 | 5.00 | 8.50 | 0.00 | - | 1 | 16 | 20.43% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00075000 | 2024-06-28 3:29PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.26 | +0.02 | +66.67% | 1 | 130 | 19.53% |
| XLP240712P00075000 | 2024-06-28 1:05PM EDT | 2024-07-12 | 0.11 | 0.01 | 0.33 | -0.04 | -26.67% | 2 | 4 | 15.38% |
| XLP240719P00075000 | 2024-06-28 3:27PM EDT | 2024-07-19 | 0.20 | 0.12 | 0.26 | +0.02 | +11.11% | 25 | 3,807 | 11.28% |
| XLP240726P00075000 | 2024-06-27 2:25PM EDT | 2024-07-26 | 0.31 | 0.00 | 2.68 | 0.00 | - | 2 | 2 | 40.77% |
| XLP240802P00075000 | 2024-06-21 3:54PM EDT | 2024-08-02 | 0.38 | 0.06 | 0.43 | 0.00 | - | 1 | 1 | 11.04% |
| XLP240816P00075000 | 2024-06-27 3:56PM EDT | 2024-08-16 | 0.49 | 0.25 | 0.67 | +0.07 | +16.67% | 8 | 363 | 11.84% |
| XLP240920P00075000 | 2024-06-28 2:52PM EDT | 2024-09-20 | 0.76 | 0.53 | 1.31 | +0.18 | +31.03% | 16 | 2,285 | 13.81% |
| XLP241220P00075000 | 2024-06-28 11:47AM EDT | 2024-12-20 | 1.28 | 1.02 | 5.00 | +0.04 | +3.23% | 1 | 493 | 27.54% |
| XLP250117P00075000 | 2024-06-28 3:09PM EDT | 2025-01-17 | 1.54 | 1.05 | 1.73 | +0.11 | +7.69% | 143 | 3,784 | 10.83% |
| XLP250620P00075000 | 2024-06-28 2:26PM EDT | 2025-06-20 | 2.23 | 1.69 | 4.20 | +0.08 | +3.72% | 2 | 61 | 16.58% |
| XLP260116P00075000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.39% |
© 2024 Yahoo. All rights reserved.