Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503C00065000 | 2024-04-16 1:54PM EDT | 65.00 | 8.25 | 9.35 | 11.55 | 0.00 | - | - | 7 | 134.38% |
| XLP240503C00066000 | 2024-04-18 10:56AM EDT | 66.00 | 7.95 | 7.80 | 11.15 | 0.00 | - | - | 1 | 134.38% |
| XLP240503C00068500 | 2024-04-23 10:04AM EDT | 68.50 | 6.95 | 5.80 | 8.60 | 0.00 | - | - | 0 | 147.27% |
| XLP240503C00069000 | 2024-04-17 1:16PM EDT | 69.00 | 4.55 | 4.75 | 8.15 | 0.00 | - | - | 2 | 85.94% |
| XLP240503C00070000 | 2024-04-25 3:51PM EDT | 70.00 | 5.80 | 4.50 | 7.05 | 0.00 | - | - | 0 | 131.64% |
| XLP240503C00070500 | 2024-04-16 2:43PM EDT | 70.50 | 3.00 | 4.05 | 5.40 | 0.00 | - | - | 1 | 136.33% |
| XLP240503C00071000 | 2024-04-17 2:53PM EDT | 71.00 | 2.70 | 2.75 | 4.45 | 0.00 | - | - | 4 | 62.50% |
| XLP240503C00071500 | 2024-04-16 2:07PM EDT | 71.50 | 2.16 | 2.30 | 5.20 | 0.00 | - | - | 13 | 183.79% |
| XLP240503C00072000 | 2024-04-19 12:01PM EDT | 72.00 | 2.30 | 3.25 | 3.40 | 0.00 | - | 3 | 8 | 0.00% |
| XLP240503C00072500 | 2024-04-18 1:52PM EDT | 72.50 | 1.53 | 2.79 | 2.93 | 0.00 | - | 1 | 2 | 36.72% |
| XLP240503C00073000 | 2024-04-19 10:09AM EDT | 73.00 | 1.29 | 2.31 | 2.39 | 0.00 | - | 1 | 8 | 0.00% |
| XLP240503C00073500 | 2024-04-19 2:53PM EDT | 73.50 | 1.29 | 1.81 | 1.91 | 0.00 | - | 7 | 14 | 0.00% |
| XLP240503C00074000 | 2024-05-02 3:42PM EDT | 74.00 | 1.70 | 1.28 | 1.39 | 0.00 | - | 12 | 30 | 0.00% |
| XLP240503C00074500 | 2024-05-02 12:11PM EDT | 74.50 | 1.03 | 0.82 | 0.89 | 0.00 | - | 3 | 87 | 0.00% |
| XLP240503C00075000 | 2024-05-03 10:30AM EDT | 75.00 | 0.40 | 0.38 | 0.41 | -0.43 | -51.81% | 35 | 85 | 0.00% |
| XLP240503C00075500 | 2024-05-03 10:29AM EDT | 75.50 | 0.07 | 0.06 | 0.07 | -0.23 | -76.67% | 34 | 695 | 6.64% |
| XLP240503C00076000 | 2024-05-03 10:29AM EDT | 76.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 3 | 730 | 9.38% |
| XLP240503C00076500 | 2024-05-02 4:00PM EDT | 76.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 6,092 | 15.63% |
| XLP240503C00077000 | 2024-05-01 2:39PM EDT | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 68 | 21.09% |
| XLP240503C00077500 | 2024-04-29 11:11AM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 26.56% |
| XLP240503C00078000 | 2024-04-26 3:45PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 47 | 31.25% |
| XLP240503C00078500 | 2024-04-24 2:05PM EDT | 78.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 61 | 36.72% |
| XLP240503C00079000 | 2024-04-24 2:05PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 41.41% |
| XLP240503C00079500 | 2024-04-24 12:29PM EDT | 79.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 46.88% |
| XLP240503C00080000 | 2024-04-02 3:23PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 120 | 31 | 51.56% |
| XLP240503C00080500 | 2024-03-28 11:39AM EDT | 80.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 200 | 40 | 132.03% |
| XLP240503C00081000 | 2024-04-22 10:11AM EDT | 81.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 56.25% |
| XLP240503C00090000 | 2024-04-25 4:09PM EDT | 90.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 125.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503P00063000 | 2024-04-15 11:57AM EDT | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 125.00% |
| XLP240503P00064000 | 2024-04-12 2:23PM EDT | 64.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 118.75% |
| XLP240503P00065000 | 2024-04-18 2:51PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 425 | 591 | 106.25% |
| XLP240503P00066000 | 2024-04-12 2:21PM EDT | 66.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 240 | 105 | 96.88% |
| XLP240503P00067000 | 2024-04-12 2:21PM EDT | 67.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 280 | 65 | 87.50% |
| XLP240503P00068000 | 2024-04-24 10:29AM EDT | 68.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 160 | 78.13% |
| XLP240503P00069000 | 2024-05-03 10:15AM EDT | 69.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 10 | 66 | 68.75% |
| XLP240503P00070000 | 2024-05-03 10:15AM EDT | 70.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 70 | 57.81% |
| XLP240503P00070500 | 2024-04-24 3:30PM EDT | 70.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,814 | 53.13% |
| XLP240503P00071000 | 2024-04-26 3:03PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 65 | 53.13% |
| XLP240503P00071500 | 2024-04-29 10:28AM EDT | 71.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 46.88% |
| XLP240503P00072000 | 2024-05-02 3:29PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 758 | 42.19% |
| XLP240503P00072500 | 2024-05-02 3:29PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 469 | 35.94% |
| XLP240503P00073000 | 2024-05-02 3:29PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,428 | 31.25% |
| XLP240503P00073500 | 2024-05-02 1:57PM EDT | 73.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 25.78% |
| XLP240503P00074000 | 2024-05-01 9:45AM EDT | 74.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 45 | 149 | 19.53% |
| XLP240503P00074500 | 2024-05-02 1:06PM EDT | 74.50 | 0.02 | 0.01 | 0.01 | 0.00 | - | 53 | 687 | 14.06% |
| XLP240503P00075000 | 2024-05-03 10:29AM EDT | 75.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 3 | 322 | 11.13% |
| XLP240503P00075500 | 2024-05-03 10:29AM EDT | 75.50 | 0.22 | 0.21 | 0.23 | +0.09 | +69.23% | 2 | 250 | 11.91% |
| XLP240503P00076000 | 2024-05-03 10:15AM EDT | 76.00 | 0.66 | 0.55 | 0.70 | +0.20 | +43.48% | 32 | 56 | 21.09% |
| XLP240503P00076500 | 2024-05-02 1:31PM EDT | 76.50 | 0.80 | 1.11 | 1.20 | 0.00 | - | 5 | 0 | 30.08% |
| XLP240503P00078500 | 2024-04-24 2:05PM EDT | 78.50 | 2.67 | 3.05 | 4.65 | 0.00 | - | - | 1 | 120.31% |
| XLP240503P00080000 | 2024-04-26 3:57PM EDT | 80.00 | 3.90 | 2.66 | 5.60 | 0.00 | - | 2 | 1 | 167.58% |
© 2024 Yahoo. All rights reserved.