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:80.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705C00080000 | 2024-06-18 11:48AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 103 | 21.29% |
| XLP240712C00080000 | 2024-06-26 9:30AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.78 | 0.00 | - | 2 | 34 | 33.55% |
| XLP240719C00080000 | 2024-06-28 1:15PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.19 | -0.02 | -25.00% | 4 | 5,516 | 15.97% |
| XLP240726C00080000 | 2024-06-24 10:30AM EDT | 2024-07-26 | 0.22 | 0.00 | 1.32 | 0.00 | - | 5 | 6 | 31.13% |
| XLP240816C00080000 | 2024-06-28 4:01PM EDT | 2024-08-16 | 0.26 | 0.21 | 0.43 | -0.01 | -3.70% | 25 | 12,175 | 13.87% |
| XLP240920C00080000 | 2024-06-28 1:21PM EDT | 2024-09-20 | 0.54 | 0.26 | 0.95 | -0.08 | -12.90% | 6 | 3,111 | 15.09% |
| XLP241220C00080000 | 2024-06-28 2:41PM EDT | 2024-12-20 | 1.38 | 1.47 | 1.71 | -0.30 | -17.86% | 5 | 2,138 | 14.47% |
| XLP250117C00080000 | 2024-06-28 3:55PM EDT | 2025-01-17 | 1.57 | 0.88 | 1.74 | -0.14 | -8.19% | 19 | 2,219 | 13.57% |
| XLP250620C00080000 | 2024-06-25 3:54PM EDT | 2025-06-20 | 3.48 | 2.30 | 5.50 | 0.00 | - | 85 | 163 | 22.96% |
| XLP251017C00080000 | 2024-03-14 11:38AM EDT | 2025-10-17 | 3.92 | 1.10 | 5.50 | 0.00 | - | 30 | 30 | 19.88% |
| XLP260116C00080000 | 2024-06-27 2:29PM EDT | 2026-01-16 | 4.75 | 3.15 | 6.35 | 0.00 | - | 30 | 619 | 20.45% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00080000 | 2024-06-11 1:03PM EDT | 2024-07-05 | 3.15 | 1.08 | 5.70 | 0.00 | - | 8 | 4 | 86.62% |
| XLP240719P00080000 | 2024-06-20 12:59PM EDT | 2024-07-19 | 2.94 | 1.21 | 5.70 | 0.00 | - | 1 | 4 | 50.02% |
| XLP240816P00080000 | 2024-06-21 10:32AM EDT | 2024-08-16 | 2.65 | 1.02 | 5.70 | 0.00 | - | 1 | 1 | 32.74% |
| XLP240920P00080000 | 2024-06-17 10:58AM EDT | 2024-09-20 | 3.40 | 1.11 | 5.70 | 0.00 | - | 1 | 1,640 | 25.01% |
| XLP241220P00080000 | 2024-04-03 9:44AM EDT | 2024-12-20 | 5.29 | 4.30 | 6.10 | 0.00 | - | 1 | 2 | 19.31% |
| XLP250117P00080000 | 2024-06-20 11:58AM EDT | 2025-01-17 | 3.55 | 2.37 | 4.65 | 0.00 | - | 750 | 858 | 11.13% |
| XLP250620P00080000 | 2024-06-24 3:36PM EDT | 2025-06-20 | 3.75 | 3.10 | 5.90 | 0.00 | - | 92 | 221 | 12.84% |
| XLP251017P00080000 | 2024-04-16 3:40PM EDT | 2025-10-17 | 7.46 | 1.50 | 6.50 | 0.00 | - | - | 50 | 12.90% |
| XLP260116P00080000 | 2024-04-10 10:40AM EDT | 2026-01-16 | 6.55 | 2.00 | 7.00 | 0.00 | - | 3 | 6 | 13.16% |
© 2024 Yahoo. All rights reserved.