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:79.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705C00079000 | 2024-06-26 11:16AM EDT | 2024-07-05 | 0.07 | 0.00 | 0.25 | 0.00 | - | 11 | 30 | 24.22% |
| XLP240712C00079000 | 2024-06-25 10:15AM EDT | 2024-07-12 | 0.18 | 0.00 | 0.35 | 0.00 | - | 10 | 12 | 19.53% |
| XLP240719C00079000 | 2024-06-28 1:43PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.50 | -0.05 | -35.71% | 13 | 1,308 | 18.63% |
| XLP240726C00079000 | 2024-06-27 1:41PM EDT | 2024-07-26 | 0.17 | 0.11 | 0.39 | -0.04 | -19.05% | 1 | 3 | 14.45% |
| XLP240816C00079000 | 2024-06-28 12:11PM EDT | 2024-08-16 | 0.38 | 0.31 | 0.51 | -0.14 | -26.92% | 13 | 142 | 12.31% |
| XLP240920C00079000 | 2024-06-28 12:00PM EDT | 2024-09-20 | 0.86 | 0.11 | 1.55 | -0.06 | -6.52% | 2 | 1,793 | 17.35% |
| XLP241220C00079000 | 2024-06-27 11:48AM EDT | 2024-12-20 | 2.05 | 1.39 | 2.39 | -0.06 | -2.84% | 1 | 2,507 | 16.14% |
| XLP250117C00079000 | 2024-06-27 1:12PM EDT | 2025-01-17 | 2.17 | 1.50 | 2.24 | 0.00 | - | 7 | 1,417 | 14.31% |
| XLP250620C00079000 | 2024-06-06 1:53PM EDT | 2025-06-20 | 4.50 | 2.90 | 5.55 | 0.00 | - | 1 | 44 | 21.83% |
| XLP260116C00079000 | 2024-06-18 1:32PM EDT | 2026-01-16 | 5.55 | 4.25 | 5.60 | 0.00 | - | 1 | 196 | 17.45% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240712P00079000 | 2024-06-10 11:28AM EDT | 2024-07-12 | 2.34 | 0.35 | 5.00 | 0.00 | - | - | 4 | 60.30% |
| XLP240719P00079000 | 2024-06-24 9:56AM EDT | 2024-07-19 | 1.50 | 0.39 | 5.00 | 0.00 | - | 2 | 18 | 49.24% |
| XLP240920P00079000 | 2024-06-24 3:10PM EDT | 2024-09-20 | 1.75 | 2.11 | 2.95 | 0.00 | - | 13 | 476 | 9.58% |
| XLP241220P00079000 | 2024-06-24 10:52AM EDT | 2024-12-20 | 2.43 | 2.03 | 5.50 | 0.00 | - | 1 | 2,201 | 19.47% |
| XLP250117P00079000 | 2024-06-17 3:55PM EDT | 2025-01-17 | 2.97 | 2.31 | 4.05 | 0.00 | - | 10 | 27 | 11.54% |
| XLP250620P00079000 | 2024-06-25 10:20AM EDT | 2025-06-20 | 3.30 | 2.00 | 5.90 | 0.00 | - | 43 | 356 | 14.98% |
| XLP260116P00079000 | 2024-03-19 2:49PM EDT | 2026-01-16 | 5.40 | 4.00 | 9.00 | 0.00 | - | 2 | 2 | 20.06% |
© 2024 Yahoo. All rights reserved.