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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719C00068000 | 2024-05-20 9:51AM EDT | 68.00 | 10.36 | 6.85 | 11.55 | 0.00 | - | - | 1 | 53.86% |
| XLP240719C00069000 | 2024-05-24 11:33AM EDT | 69.00 | 9.04 | 5.90 | 10.55 | 0.00 | - | 2 | 7 | 50.45% |
| XLP240719C00070000 | 2024-05-24 11:33AM EDT | 70.00 | 8.07 | 5.00 | 9.90 | 0.00 | - | 2 | 299 | 50.85% |
| XLP240719C00071000 | 2024-04-11 10:14AM EDT | 71.00 | 4.40 | 5.05 | 9.50 | 0.00 | - | 172 | 180 | 53.48% |
| XLP240719C00072000 | 2024-05-13 10:35AM EDT | 72.00 | 6.27 | 3.15 | 8.05 | 0.00 | - | 2 | 720 | 45.19% |
| XLP240719C00073000 | 2024-05-07 9:40AM EDT | 73.00 | 4.15 | 2.10 | 6.90 | 0.00 | - | 2 | 4 | 40.02% |
| XLP240719C00074000 | 2024-05-31 3:53PM EDT | 74.00 | 4.05 | 3.00 | 6.50 | -0.65 | -13.83% | 3 | 1,304 | 41.99% |
| XLP240719C00075000 | 2024-05-31 3:51PM EDT | 75.00 | 2.63 | 0.43 | 4.00 | +0.71 | +36.98% | 29 | 774 | 23.98% |
| XLP240719C00076000 | 2024-05-31 3:45PM EDT | 76.00 | 1.66 | 1.48 | 2.32 | +0.42 | +33.87% | 139 | 229 | 13.92% |
| XLP240719C00077000 | 2024-05-31 3:57PM EDT | 77.00 | 1.20 | 0.98 | 1.48 | +0.45 | +60.00% | 221 | 2,489 | 11.55% |
| XLP240719C00078000 | 2024-05-31 3:58PM EDT | 78.00 | 0.65 | 0.45 | 0.91 | +0.26 | +66.67% | 158 | 20,785 | 10.67% |
| XLP240719C00079000 | 2024-05-30 3:41PM EDT | 79.00 | 0.27 | 0.00 | 2.05 | +0.07 | +35.00% | 1 | 703 | 24.54% |
| XLP240719C00080000 | 2024-05-31 3:55PM EDT | 80.00 | 0.15 | 0.00 | 0.26 | +0.05 | +50.00% | 171 | 5,606 | 9.77% |
| XLP240719C00081000 | 2024-05-31 3:41PM EDT | 81.00 | 0.07 | 0.00 | 4.80 | +0.02 | +40.00% | 121 | 34 | 55.98% |
| XLP240719C00082000 | 2024-05-30 3:41PM EDT | 82.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 59.20% |
| XLP240719C00083000 | 2024-05-31 3:55PM EDT | 83.00 | 0.02 | 0.00 | 0.42 | -0.02 | -50.00% | 76 | 31 | 18.53% |
| XLP240719C00084000 | 2024-05-30 12:58PM EDT | 84.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 40 | 931 | 65.27% |
| XLP240719C00085000 | 2024-05-24 11:24AM EDT | 85.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 20 | 141 | 68.14% |
| XLP240719C00086000 | 2024-03-04 10:30AM EDT | 86.00 | 0.13 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 63.94% |
| XLP240719C00087000 | 2024-03-04 10:30AM EDT | 87.00 | 0.13 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 66.55% |
| XLP240719C00088000 | 2024-05-31 12:46PM EDT | 88.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 120 | 100 | 52.77% |
| XLP240719C00089000 | 2024-05-31 12:42PM EDT | 89.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 100 | 120 | 25.64% |
| XLP240719C00090000 | 2024-05-30 12:57PM EDT | 90.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 20 | 210 | 26.03% |
| XLP240719C00091000 | 2024-05-23 2:14PM EDT | 91.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 50 | 29.20% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719P00055000 | 2024-03-07 10:30AM EDT | 55.00 | 0.16 | 0.01 | 4.85 | 0.00 | - | - | 1 | 102.98% |
| XLP240719P00060000 | 2024-03-07 10:30AM EDT | 60.00 | 0.19 | 0.01 | 4.85 | 0.00 | - | - | 10 | 84.50% |
| XLP240719P00063000 | 2024-05-07 11:03AM EDT | 63.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 73.44% |
| XLP240719P00065000 | 2024-05-29 3:55PM EDT | 65.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 66.48% |
| XLP240719P00066000 | 2024-04-25 9:45AM EDT | 66.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 63.01% |
| XLP240719P00067000 | 2024-04-04 1:47PM EDT | 67.00 | 0.22 | 0.00 | 1.44 | 0.00 | - | 1 | 1 | 47.53% |
| XLP240719P00068000 | 2024-05-15 2:22PM EDT | 68.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 56.08% |
| XLP240719P00069000 | 2024-05-16 9:45AM EDT | 69.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 52.61% |
| XLP240719P00070000 | 2024-05-30 3:41PM EDT | 70.00 | 0.14 | 0.00 | 0.49 | 0.00 | - | 1 | 140 | 25.29% |
| XLP240719P00071000 | 2024-05-31 3:41PM EDT | 71.00 | 0.13 | 0.00 | 4.80 | -0.04 | -23.53% | 116 | 2,799 | 69.87% |
| XLP240719P00072000 | 2024-05-31 3:55PM EDT | 72.00 | 0.14 | 0.11 | 0.31 | -0.10 | -41.67% | 18 | 162 | 17.36% |
| XLP240719P00073000 | 2024-05-31 3:31PM EDT | 73.00 | 0.24 | 0.10 | 0.50 | -0.10 | -29.41% | 11 | 969 | 17.73% |
| XLP240719P00074000 | 2024-05-31 3:41PM EDT | 74.00 | 0.34 | 0.03 | 0.60 | -0.14 | -29.17% | 116 | 1,744 | 16.26% |
| XLP240719P00075000 | 2024-05-31 3:55PM EDT | 75.00 | 0.44 | 0.35 | 0.57 | -0.26 | -37.14% | 73 | 2,762 | 13.01% |
| XLP240719P00076000 | 2024-05-31 4:14PM EDT | 76.00 | 0.49 | 0.49 | 0.88 | -0.67 | -57.76% | 25 | 941 | 12.96% |
| XLP240719P00077000 | 2024-05-31 3:51PM EDT | 77.00 | 1.01 | 0.59 | 1.28 | -0.67 | -39.88% | 18 | 3,004 | 12.81% |
| XLP240719P00078000 | 2024-05-31 10:21AM EDT | 78.00 | 2.23 | 0.99 | 3.00 | -0.27 | -10.80% | 1 | 186 | 23.41% |
| XLP240719P00079000 | 2024-05-28 1:06PM EDT | 79.00 | 3.05 | 0.50 | 5.05 | 0.00 | - | 1 | 2 | 36.50% |
| XLP240719P00080000 | 2024-05-29 12:11PM EDT | 80.00 | 3.70 | 0.89 | 5.35 | 0.00 | - | 1 | 1 | 33.74% |
© 2024 Yahoo. All rights reserved.