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:76.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705C00076000 | 2024-06-25 11:48AM EDT | 2024-07-05 | 1.13 | 0.54 | 1.00 | -0.42 | -27.10% | 1 | 4 | 15.92% |
| XLP240712C00076000 | 2024-06-27 3:33PM EDT | 2024-07-12 | 1.21 | 0.74 | 2.34 | 0.00 | - | 3 | 1 | 34.18% |
| XLP240719C00076000 | 2024-06-28 3:48PM EDT | 2024-07-19 | 1.15 | 1.09 | 1.30 | -0.35 | -23.33% | 11 | 263 | 13.45% |
| XLP240816C00076000 | 2024-06-28 4:14PM EDT | 2024-08-16 | 1.90 | 1.77 | 1.90 | -0.36 | -15.93% | 5 | 121 | 14.28% |
| XLP240920C00076000 | 2024-06-21 3:24PM EDT | 2024-09-20 | 2.99 | 1.90 | 3.05 | 0.00 | - | 4 | 518 | 18.84% |
| XLP241220C00076000 | 2024-06-28 1:19PM EDT | 2024-12-20 | 3.50 | 1.97 | 5.10 | -0.33 | -8.62% | 1 | 146 | 22.82% |
| XLP250117C00076000 | 2024-06-28 1:35PM EDT | 2025-01-17 | 3.55 | 2.72 | 5.70 | -0.85 | -19.32% | 24 | 1,037 | 23.83% |
| XLP250620C00076000 | 2024-06-07 12:45PM EDT | 2025-06-20 | 6.23 | 3.10 | 8.00 | 0.00 | - | 1 | 616 | 25.66% |
| XLP251017C00076000 | 2024-04-12 1:56PM EDT | 2025-10-17 | 4.80 | 5.65 | 9.50 | 0.00 | - | 1 | 1 | 26.58% |
| XLP260116C00076000 | 2024-06-13 2:38PM EDT | 2026-01-16 | 6.50 | 5.50 | 8.00 | 0.00 | - | 7 | 16 | 20.36% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00076000 | 2024-06-28 3:29PM EDT | 2024-07-05 | 0.16 | 0.10 | 0.14 | +0.03 | +23.08% | 44 | 236 | 8.50% |
| XLP240712P00076000 | 2024-06-28 2:54PM EDT | 2024-07-12 | 0.32 | 0.03 | 0.42 | +0.02 | +6.67% | 15 | 64 | 11.26% |
| XLP240719P00076000 | 2024-06-28 3:48PM EDT | 2024-07-19 | 0.41 | 0.28 | 0.41 | +0.09 | +28.13% | 21 | 2,198 | 9.03% |
| XLP240726P00076000 | 2024-06-28 1:34PM EDT | 2024-07-26 | 0.53 | 0.27 | 0.72 | +0.32 | +152.38% | 1 | 3 | 11.67% |
| XLP240816P00076000 | 2024-06-28 3:30PM EDT | 2024-08-16 | 0.74 | 0.60 | 0.82 | +0.02 | +2.78% | 13 | 231 | 9.74% |
| XLP240920P00076000 | 2024-06-28 1:09PM EDT | 2024-09-20 | 0.98 | 0.87 | 1.21 | +0.18 | +22.50% | 22 | 1,521 | 10.16% |
| XLP241220P00076000 | 2024-06-27 11:54AM EDT | 2024-12-20 | 1.58 | 1.14 | 3.80 | +0.07 | +4.64% | 1 | 535 | 19.40% |
| XLP250117P00076000 | 2024-06-28 3:09PM EDT | 2025-01-17 | 1.87 | 1.54 | 2.06 | +0.13 | +7.47% | 136 | 3,933 | 10.32% |
| XLP250620P00076000 | 2024-06-21 11:22AM EDT | 2025-06-20 | 2.55 | 2.13 | 5.00 | 0.00 | - | 16 | 64 | 17.59% |
| XLP260116P00076000 | 2024-06-03 2:42PM EDT | 2026-01-16 | 3.30 | 2.65 | 6.00 | 0.00 | - | 2 | 45 | 16.61% |
© 2024 Yahoo. All rights reserved.