UK markets open in 2 hours 53 minutes
NIKKEI 225
38,839.12 -81.14 (-0.21%) HANG SENG
19,413.03 +36.50 (+0.19%) CRUDE OIL
79.31 +0.08 (+0.10%) GOLD FUTURES
2,381.00 -4.50 (-0.19%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,821.85 -281.39 (-0.54%)
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:78.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240517C00078000 | 2024-05-16 3:34PM EDT | 2024-05-17 | 0.59 | 0.02 | 0.88 | +0.49 | +490.00% | 204 | 192 | 40.43% |
| XLP240524C00078000 | 2024-05-16 3:43PM EDT | 2024-05-24 | 0.76 | 0.04 | 2.00 | +0.48 | +171.43% | 4,179 | 4,059 | 38.82% |
| XLP240531C00078000 | 2024-05-16 12:49PM EDT | 2024-05-31 | 0.93 | 0.18 | 3.05 | +0.57 | +158.33% | 32 | 55 | 45.02% |
| XLP240607C00078000 | 2024-05-14 3:37PM EDT | 2024-06-07 | 0.49 | 0.21 | 3.25 | 0.00 | - | 2 | 18 | 39.77% |
| XLP240614C00078000 | 2024-05-16 10:57AM EDT | 2024-06-14 | 1.25 | 0.23 | 3.40 | +0.62 | +98.41% | 14 | 29 | 36.35% |
| XLP240621C00078000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 1.38 | 1.15 | 1.40 | +0.60 | +76.92% | 12,100 | 19,386 | 12.13% |
| XLP240719C00078000 | 2024-05-16 2:25PM EDT | 2024-07-19 | 1.69 | 0.10 | 1.75 | +0.73 | +76.04% | 105 | 796 | 11.79% |
| XLP240920C00078000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 2.61 | 0.46 | 3.50 | +0.77 | +41.85% | 10 | 1,009 | 17.91% |
| XLP241220C00078000 | 2024-05-15 3:46PM EDT | 2024-12-20 | 2.94 | 1.54 | 5.80 | 0.00 | - | 1 | 245 | 23.24% |
| XLP250117C00078000 | 2024-05-10 2:39PM EDT | 2025-01-17 | 3.40 | 1.65 | 5.70 | 0.00 | - | 12 | 1,443 | 21.49% |
| XLP250620C00078000 | 2024-05-09 12:04PM EDT | 2025-06-20 | 4.55 | 3.00 | 8.00 | 0.00 | - | 20 | 207 | 23.93% |
| XLP251017C00078000 | 2024-05-10 3:23PM EDT | 2025-10-17 | 5.66 | 3.50 | 8.50 | 0.00 | - | - | 1 | 22.36% |
| XLP260116C00078000 | 2024-05-15 3:42PM EDT | 2026-01-16 | 6.05 | 4.00 | 9.00 | 0.00 | - | 6 | 109 | 21.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240517P00078000 | 2024-05-16 3:15PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.08 | -0.67 | -93.06% | 200 | 58 | 13.87% |
| XLP240524P00078000 | 2024-05-16 3:34PM EDT | 2024-05-24 | 0.21 | 0.08 | 0.41 | -0.44 | -67.69% | 1,021 | 7 | 12.75% |
| XLP240614P00078000 | 2024-05-16 3:35PM EDT | 2024-06-14 | 0.50 | 0.08 | 2.65 | -0.63 | -55.75% | 5 | 6 | 32.37% |
| XLP240621P00078000 | 2024-05-16 2:53PM EDT | 2024-06-21 | 0.50 | 0.47 | 0.68 | -0.66 | -56.90% | 67 | 522 | 8.84% |
| XLP240628P00078000 | 2024-05-16 1:18PM EDT | 2024-06-28 | 0.74 | 0.02 | 2.95 | -0.61 | -45.19% | 10 | 0 | 29.40% |
| XLP240719P00078000 | 2024-05-16 3:20PM EDT | 2024-07-19 | 0.95 | 0.03 | 2.00 | -0.60 | -38.71% | 110 | 15 | 16.80% |
| XLP240920P00078000 | 2024-05-16 2:03PM EDT | 2024-09-20 | 1.37 | 0.75 | 3.55 | -0.58 | -29.74% | 89 | 400 | 20.37% |
| XLP241220P00078000 | 2024-04-16 3:40PM EDT | 2024-12-20 | 5.43 | 0.32 | 4.15 | 0.00 | - | 50 | 68 | 18.06% |
| XLP250117P00078000 | 2024-05-07 12:31PM EDT | 2025-01-17 | 3.10 | 0.38 | 4.15 | 0.00 | - | 41 | 179 | 17.00% |
| XLP250620P00078000 | 2024-05-16 1:18PM EDT | 2025-06-20 | 2.82 | 2.00 | 5.50 | -0.68 | -19.43% | 11 | 33 | 17.49% |
| XLP260116P00078000 | 2024-03-19 2:40PM EDT | 2026-01-16 | 4.75 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 21.66% |
© 2024 Yahoo. All rights reserved.