Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240614C00070000 | 2024-05-15 2:40PM EDT | 70.00 | 7.64 | 5.35 | 9.80 | 0.00 | - | - | 2 | 93.12% |
| XLP240614C00073000 | 2024-05-31 3:55PM EDT | 73.00 | 4.41 | 2.41 | 6.65 | +0.36 | +8.89% | 1 | 1 | 70.26% |
| XLP240614C00074000 | 2024-05-31 1:26PM EDT | 74.00 | 2.56 | 2.88 | 5.90 | -0.74 | -22.42% | 2 | 3 | 67.90% |
| XLP240614C00074500 | 2024-05-28 3:49PM EDT | 74.50 | 2.41 | 2.19 | 5.40 | 0.00 | - | 1 | 1 | 64.33% |
| XLP240614C00075000 | 2024-05-29 3:14PM EDT | 75.00 | 1.57 | 1.87 | 5.00 | 0.00 | - | - | 1 | 62.45% |
| XLP240614C00075500 | 2024-05-31 3:58PM EDT | 75.50 | 1.85 | 1.59 | 5.10 | +0.69 | +59.48% | 52 | 57 | 68.97% |
| XLP240614C00076000 | 2024-05-31 9:37AM EDT | 76.00 | 0.87 | 0.31 | 4.50 | -0.24 | -21.62% | 8 | 40 | 63.35% |
| XLP240614C00076500 | 2024-05-31 3:40PM EDT | 76.50 | 0.92 | 0.28 | 4.90 | +0.32 | +53.33% | 57 | 6,359 | 74.41% |
| XLP240614C00077000 | 2024-05-30 3:57PM EDT | 77.00 | 0.38 | 0.05 | 4.80 | 0.00 | - | 942 | 828 | 76.83% |
| XLP240614C00077500 | 2024-05-31 3:58PM EDT | 77.50 | 0.50 | 0.05 | 4.80 | +0.26 | +108.33% | 23 | 82 | 80.76% |
| XLP240614C00078000 | 2024-05-31 11:09AM EDT | 78.00 | 0.09 | 0.00 | 4.75 | -0.06 | -40.00% | 1 | 106 | 83.69% |
| XLP240614C00078500 | 2024-05-31 3:22PM EDT | 78.50 | 0.06 | 0.00 | 0.43 | -0.06 | -50.00% | 12 | 256 | 14.65% |
| XLP240614C00079000 | 2024-05-30 11:22AM EDT | 79.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 24 | 53.47% |
| XLP240614C00079500 | 2024-05-31 9:40AM EDT | 79.50 | 0.01 | 0.00 | 4.80 | -0.02 | -66.67% | 4 | 5 | 55.03% |
| XLP240614C00080000 | 2024-05-31 3:57PM EDT | 80.00 | 0.02 | 0.00 | 4.75 | -0.03 | -60.00% | 9 | 18 | 57.76% |
| XLP240614C00080500 | 2024-05-24 9:40AM EDT | 80.50 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 61.21% |
| XLP240614C00081000 | 2024-05-31 3:57PM EDT | 81.00 | 0.01 | 0.00 | 4.80 | -0.14 | -93.33% | 9 | 10 | 64.14% |
| XLP240614C00082000 | 2024-05-14 11:47AM EDT | 82.00 | 0.03 | 0.00 | 4.75 | 0.00 | - | 1 | 2 | 69.31% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240614P00066000 | 2024-05-23 2:00PM EDT | 66.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | - | 100 | 50.00% |
| XLP240614P00067000 | 2024-05-23 2:00PM EDT | 67.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 20 | 240 | 54.20% |
| XLP240614P00068000 | 2024-05-23 2:02PM EDT | 68.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 40 | 128 | 49.90% |
| XLP240614P00069000 | 2024-05-23 2:01PM EDT | 69.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 10 | 110 | 45.56% |
| XLP240614P00069500 | 2024-05-10 11:54AM EDT | 69.50 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 132 | 43.36% |
| XLP240614P00070000 | 2024-05-10 11:56AM EDT | 70.00 | 0.04 | 0.00 | 4.75 | 0.00 | - | 30 | 170 | 91.41% |
| XLP240614P00070500 | 2024-05-13 11:15AM EDT | 70.50 | 0.06 | 0.00 | 4.80 | 0.00 | - | 60 | 60 | 88.62% |
| XLP240614P00071000 | 2024-05-13 11:14AM EDT | 71.00 | 0.05 | 0.00 | 0.31 | -0.01 | -16.67% | 1 | 100 | 36.91% |
| XLP240614P00071500 | 2024-05-31 9:40AM EDT | 71.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 143 | 82.03% |
| XLP240614P00072000 | 2024-05-14 11:47AM EDT | 72.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 78.66% |
| XLP240614P00072500 | 2024-05-13 11:29AM EDT | 72.50 | 0.06 | 0.00 | 4.80 | 0.00 | - | 91 | 92 | 75.32% |
| XLP240614P00073500 | 2024-05-31 10:12AM EDT | 73.50 | 0.11 | 0.00 | 4.80 | +0.01 | +10.00% | 5 | 25 | 68.51% |
| XLP240614P00074000 | 2024-05-20 2:52PM EDT | 74.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 65.04% |
| XLP240614P00074500 | 2024-05-31 3:57PM EDT | 74.50 | 0.08 | 0.00 | 4.80 | -0.17 | -68.00% | 9 | 43 | 61.50% |
| XLP240614P00075000 | 2024-05-31 1:12PM EDT | 75.00 | 0.14 | 0.00 | 4.80 | -0.16 | -53.33% | 300 | 219 | 57.91% |
| XLP240614P00075500 | 2024-05-31 11:07AM EDT | 75.50 | 0.13 | 0.00 | 0.51 | -0.25 | -65.79% | 57 | 10,851 | 20.36% |
| XLP240614P00076000 | 2024-05-31 3:57PM EDT | 76.00 | 0.19 | 0.15 | 3.90 | -0.38 | -66.67% | 25 | 2,104 | 75.83% |
| XLP240614P00076500 | 2024-05-31 3:50PM EDT | 76.50 | 0.34 | 0.00 | 4.80 | -0.34 | -50.00% | 45 | 57 | 86.79% |
| XLP240614P00077000 | 2024-05-31 3:40PM EDT | 77.00 | 0.63 | 0.12 | 0.90 | -0.57 | -47.50% | 99 | 1,158 | 17.60% |
| XLP240614P00077500 | 2024-05-31 3:50PM EDT | 77.50 | 0.76 | 0.19 | 4.80 | -0.63 | -45.32% | 14 | 7 | 78.10% |
| XLP240614P00078000 | 2024-05-29 12:04PM EDT | 78.00 | 2.00 | 0.15 | 4.85 | 0.00 | - | 3 | 54 | 74.41% |
| XLP240614P00078500 | 2024-05-31 10:17AM EDT | 78.50 | 2.14 | 0.30 | 4.90 | +1.16 | +118.37% | 3 | 7 | 70.61% |
| XLP240614P00079000 | 2024-05-14 11:43AM EDT | 79.00 | 2.07 | 0.05 | 3.95 | 0.00 | - | 2 | 0 | 49.95% |
| XLP240614P00080000 | 2024-05-21 3:22PM EDT | 80.00 | 1.98 | 0.38 | 4.80 | 0.00 | - | - | 0 | 53.74% |
© 2024 Yahoo. All rights reserved.