The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240726C00072000 | 2024-06-24 3:53PM EDT | 72.00 | 6.34 | 5.40 | 5.90 | 0.00 | - | 8 | 0 | 27.71% |
| XLP240726C00073000 | 2024-06-21 10:22AM EDT | 73.00 | 4.97 | 4.65 | 6.70 | 0.00 | - | 1 | 0 | 48.46% |
| XLP240726C00073500 | 2024-06-10 1:23PM EDT | 73.50 | 4.36 | 4.15 | 4.35 | 0.00 | - | - | 2 | 21.73% |
| XLP240726C00075000 | 2024-06-17 10:01AM EDT | 75.00 | 2.18 | 2.78 | 2.91 | 0.00 | - | - | 2 | 17.12% |
| XLP240726C00075500 | 2024-06-17 10:01AM EDT | 75.50 | 2.15 | 2.35 | 2.51 | 0.00 | - | - | 1 | 16.46% |
| XLP240726C00076500 | 2024-06-17 11:19AM EDT | 76.50 | 1.43 | 1.56 | 2.28 | 0.00 | - | 1 | 12 | 20.95% |
| XLP240726C00077000 | 2024-06-18 10:26AM EDT | 77.00 | 1.13 | 1.24 | 1.31 | 0.00 | - | 1 | 18 | 13.07% |
| XLP240726C00077500 | 2024-06-26 12:41PM EDT | 77.50 | 0.94 | 0.94 | 1.09 | -0.26 | -21.67% | 3 | 38 | 13.38% |
| XLP240726C00078000 | 2024-06-26 12:41PM EDT | 78.00 | 0.70 | 0.67 | 0.72 | -0.29 | -29.29% | 3 | 11 | 11.60% |
| XLP240726C00078500 | 2024-06-17 9:52AM EDT | 78.50 | 0.34 | 0.46 | 0.51 | 0.00 | - | 1 | 2 | 11.16% |
| XLP240726C00079000 | 2024-06-24 9:31AM EDT | 79.00 | 0.38 | 0.30 | 0.36 | 0.00 | - | 4 | 1 | 10.96% |
| XLP240726C00080000 | 2024-06-24 10:30AM EDT | 80.00 | 0.22 | 0.13 | 0.18 | 0.00 | - | 5 | 6 | 11.04% |
| XLP240726C00080500 | 2024-06-24 2:35PM EDT | 80.50 | 0.15 | 0.08 | 0.13 | 0.00 | - | 2 | 1 | 11.23% |
| XLP240726C00081000 | 2024-06-25 9:45AM EDT | 81.00 | 0.13 | 0.04 | 0.10 | 0.00 | - | 13 | 16 | 11.62% |
| XLP240726C00085000 | 2024-06-24 9:55AM EDT | 85.00 | 0.11 | 0.01 | 0.75 | 0.00 | - | 1 | 0 | 34.55% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240726P00069000 | 2024-06-24 9:55AM EDT | 69.00 | 0.11 | 0.02 | 0.75 | 0.00 | - | 1 | 0 | 40.02% |
| XLP240726P00073000 | 2024-06-13 1:44PM EDT | 73.00 | 0.91 | 0.06 | 0.12 | 0.00 | - | 3 | 3 | 14.16% |
| XLP240726P00074000 | 2024-06-25 9:45AM EDT | 74.00 | 0.14 | 0.10 | 0.14 | -0.03 | -17.65% | 13 | 15 | 12.06% |
| XLP240726P00074500 | 2024-06-12 9:45AM EDT | 74.50 | 0.55 | 0.13 | 0.17 | 0.00 | - | - | 0 | 11.33% |
| XLP240726P00075000 | 2024-06-24 9:44AM EDT | 75.00 | 0.24 | 0.17 | 0.21 | 0.00 | - | 1 | 3 | 10.60% |
| XLP240726P00076000 | 2024-06-24 1:57PM EDT | 76.00 | 0.21 | 0.31 | 0.37 | 0.00 | - | 1 | 3 | 9.64% |
| XLP240726P00076500 | 2024-06-21 10:50AM EDT | 76.50 | 0.53 | 0.43 | 0.48 | 0.00 | - | 1 | 13 | 9.01% |
| XLP240726P00077000 | 2024-06-17 11:53AM EDT | 77.00 | 0.93 | 0.56 | 0.62 | 0.00 | - | 3 | 18 | 8.30% |
| XLP240726P00077500 | 2024-06-25 9:30AM EDT | 77.50 | 0.85 | 0.75 | 0.81 | +0.18 | +26.87% | 5 | 35 | 7.63% |
| XLP240726P00078000 | 2024-06-24 10:23AM EDT | 78.00 | 0.89 | 1.00 | 1.54 | 0.00 | - | 6 | 6 | 12.57% |
| XLP240726P00078500 | 2024-06-06 3:34PM EDT | 78.50 | 1.22 | 1.32 | 1.40 | 0.00 | - | - | 1 | 6.50% |
© 2024 Yahoo. All rights reserved.