UK markets open in 2 hours 8 minutes
NIKKEI 225
38,793.64 -126.62 (-0.33%) HANG SENG
19,433.14 +56.61 (+0.29%) CRUDE OIL
79.34 +0.11 (+0.14%) GOLD FUTURES
2,381.40 -4.10 (-0.17%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,676.52 -353.43 (-0.68%)
Consumer Staples Select Sector SPDR ETF (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:72.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240517C00072000 | 2024-05-13 1:11PM EDT | 2024-05-17 | 5.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLP240524C00072000 | 2024-05-13 11:13AM EDT | 2024-05-24 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240621C00072000 | 2024-05-16 10:13AM EDT | 2024-06-21 | 6.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLP240719C00072000 | 2024-05-13 10:35AM EDT | 2024-07-19 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240920C00072000 | 2024-05-07 12:06PM EDT | 2024-09-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| XLP241220C00072000 | 2024-05-09 2:05PM EDT | 2024-12-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLP250117C00072000 | 2024-05-09 1:06PM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250620C00072000 | 2024-04-09 10:15AM EDT | 2025-06-20 | 6.80 | 6.50 | 11.50 | 0.00 | - | 1 | 4 | 25.20% |
| XLP251017C00072000 | 2024-05-13 10:02AM EDT | 2025-10-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP260116C00072000 | 2024-02-16 1:32PM EDT | 2026-01-16 | 7.71 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 20.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240517P00072000 | 2024-05-16 3:46PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| XLP240524P00072000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| XLP240531P00072000 | 2024-05-10 10:19AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| XLP240607P00072000 | 2024-05-14 11:07AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| XLP240614P00072000 | 2024-05-14 11:47AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP240621P00072000 | 2024-05-16 12:21PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLP240719P00072000 | 2024-05-16 12:15PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLP240920P00072000 | 2024-05-16 1:46PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLP241220P00072000 | 2024-04-29 10:17AM EDT | 2024-12-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP250117P00072000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP250620P00072000 | 2024-05-06 3:44PM EDT | 2025-06-20 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLP251017P00072000 | 2024-02-14 12:32PM EDT | 2025-10-17 | 3.80 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 23.33% |
| XLP260116P00072000 | 2024-05-16 10:12AM EDT | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.