The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705C00070000 | 2024-06-07 9:30AM EDT | 70.00 | 8.20 | 7.40 | 8.25 | 0.00 | - | 2 | 0 | 57.52% |
| XLP240705C00074500 | 2024-06-14 3:23PM EDT | 74.50 | 2.62 | 2.92 | 3.05 | 0.00 | - | 1 | 0 | 23.24% |
| XLP240705C00075500 | 2024-06-26 10:37AM EDT | 75.50 | 1.99 | 1.95 | 2.03 | -0.26 | -11.56% | 8 | 8 | 16.99% |
| XLP240705C00076000 | 2024-06-25 11:48AM EDT | 76.00 | 1.55 | 1.48 | 1.55 | +0.64 | +70.33% | 4 | 4 | 14.55% |
| XLP240705C00076500 | 2024-06-24 1:58PM EDT | 76.50 | 1.28 | 1.05 | 1.12 | -0.11 | -7.91% | 1 | 7 | 12.89% |
| XLP240705C00077000 | 2024-06-26 9:34AM EDT | 77.00 | 0.46 | 0.66 | 0.72 | -0.53 | -53.54% | 7 | 401 | 11.11% |
| XLP240705C00077500 | 2024-06-26 1:15PM EDT | 77.50 | 0.42 | 0.38 | 0.41 | -0.07 | -14.29% | 22 | 22 | 9.99% |
| XLP240705C00078000 | 2024-06-26 1:15PM EDT | 78.00 | 0.21 | 0.19 | 0.23 | -0.23 | -52.27% | 8 | 21 | 9.96% |
| XLP240705C00078500 | 2024-06-24 3:25PM EDT | 78.50 | 0.11 | 0.10 | 0.13 | -0.11 | -50.00% | 4 | 21 | 10.30% |
| XLP240705C00079000 | 2024-06-26 10:22AM EDT | 79.00 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 11 | 26 | 11.43% |
| XLP240705C00079500 | 2024-06-24 2:47PM EDT | 79.50 | 0.09 | 0.02 | 0.07 | 0.00 | - | 12 | 92 | 12.79% |
| XLP240705C00080000 | 2024-06-18 11:48AM EDT | 80.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 10 | 103 | 34.47% |
| XLP240705C00080500 | 2024-06-18 11:51AM EDT | 80.50 | 0.05 | 0.01 | 0.27 | 0.00 | - | 10 | 100 | 24.71% |
| XLP240705C00081000 | 2024-06-21 9:53AM EDT | 81.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 2 | 65 | 40.33% |
| XLP240705C00081500 | 2024-06-13 10:27AM EDT | 81.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 11 | 43.12% |
| XLP240705C00082000 | 2024-06-04 11:23AM EDT | 82.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 200 | 55 | 45.80% |
| XLP240705C00083000 | 2024-06-14 12:28PM EDT | 83.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | - | 100 | 32.72% |
| XLP240705C00084000 | 2024-06-14 12:33PM EDT | 84.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | - | 190 | 35.16% |
| XLP240705C00085000 | 2024-06-14 12:32PM EDT | 85.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | - | 30 | 38.28% |
| XLP240705C00086000 | 2024-06-18 2:20PM EDT | 86.00 | 0.38 | 0.01 | 0.23 | 0.00 | - | - | 5 | 46.19% |
| XLP240705C00087000 | 2024-06-24 2:47PM EDT | 87.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 202 | 45.31% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240705P00066000 | 2024-06-14 2:24PM EDT | 66.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 80 | 49.41% |
| XLP240705P00067000 | 2024-06-21 11:39AM EDT | 67.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 280 | 360 | 51.56% |
| XLP240705P00068000 | 2024-06-21 11:45AM EDT | 68.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 80 | 260 | 40.23% |
| XLP240705P00069000 | 2024-06-24 12:44PM EDT | 69.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 200 | 34.96% |
| XLP240705P00070000 | 2024-06-26 1:40PM EDT | 70.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 100 | 400 | 31.25% |
| XLP240705P00071000 | 2024-06-26 1:39PM EDT | 71.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 100 | 115 | 31.15% |
| XLP240705P00071500 | 2024-06-26 1:40PM EDT | 71.50 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 10 | 139 | 26.56% |
| XLP240705P00072000 | 2024-06-24 1:00PM EDT | 72.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 110 | 231 | 24.61% |
| XLP240705P00072500 | 2024-06-26 1:55PM EDT | 72.50 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 20 | 241 | 22.66% |
| XLP240705P00073000 | 2024-06-26 1:54PM EDT | 73.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 50 | 56 | 20.61% |
| XLP240705P00073500 | 2024-06-26 1:58PM EDT | 73.50 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 30 | 42 | 18.56% |
| XLP240705P00074000 | 2024-06-26 1:49PM EDT | 74.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 70 | 448 | 16.60% |
| XLP240705P00074500 | 2024-06-26 1:55PM EDT | 74.50 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 50 | 70 | 15.14% |
| XLP240705P00075000 | 2024-06-26 1:52PM EDT | 75.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 10 | 41 | 12.99% |
| XLP240705P00075500 | 2024-05-28 2:36PM EDT | 75.50 | 0.75 | 0.05 | 0.08 | 0.00 | - | 1 | 1 | 11.62% |
| XLP240705P00076000 | 2024-06-25 9:49AM EDT | 76.00 | 0.11 | 0.08 | 0.11 | +0.03 | +37.50% | 1 | 225 | 10.25% |
| XLP240705P00076500 | 2024-06-26 1:46PM EDT | 76.50 | 0.16 | 0.13 | 0.17 | -0.01 | -5.88% | 2 | 23 | 9.03% |
| XLP240705P00077000 | 2024-06-26 1:43PM EDT | 77.00 | 0.29 | 0.24 | 0.28 | -0.30 | -50.85% | 1 | 12 | 7.98% |
| XLP240705P00077500 | 2024-06-26 11:34AM EDT | 77.50 | 0.50 | 0.46 | 0.49 | -0.22 | -30.56% | 18 | 6 | 7.28% |
| XLP240705P00078000 | 2024-06-18 11:59AM EDT | 78.00 | 0.94 | 0.76 | 0.83 | 0.00 | - | 1 | 59 | 7.18% |
| XLP240705P00078500 | 2024-06-26 11:45AM EDT | 78.50 | 1.16 | 1.18 | 1.27 | -0.84 | -42.00% | 2 | 12 | 7.81% |
| XLP240705P00080000 | 2024-06-11 1:03PM EDT | 80.00 | 3.15 | 2.65 | 2.73 | 0.00 | - | 8 | 4 | 10.94% |
© 2024 Yahoo. All rights reserved.