The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240816C00065000 | 2024-06-13 3:38PM EDT | 65.00 | 11.96 | 12.80 | 13.45 | 0.00 | - | 2 | 2 | 48.24% |
| XLP240816C00075000 | 2024-06-26 9:45AM EDT | 75.00 | 2.90 | 3.25 | 3.35 | -0.15 | -4.92% | 2 | 47 | 17.58% |
| XLP240816C00076000 | 2024-06-26 10:03AM EDT | 76.00 | 2.26 | 2.42 | 2.49 | -0.67 | -22.87% | 6 | 115 | 15.45% |
| XLP240816C00077000 | 2024-06-26 1:37PM EDT | 77.00 | 1.69 | 1.71 | 1.75 | -0.37 | -17.96% | 29 | 244 | 13.87% |
| XLP240816C00078000 | 2024-06-26 2:48PM EDT | 78.00 | 1.15 | 1.11 | 1.15 | -0.28 | -19.58% | 6 | 466 | 12.72% |
| XLP240816C00079000 | 2024-06-26 2:12PM EDT | 79.00 | 0.67 | 0.65 | 0.70 | -0.25 | -27.17% | 21 | 129 | 11.88% |
| XLP240816C00080000 | 2024-06-26 1:45PM EDT | 80.00 | 0.37 | 0.35 | 0.39 | -0.14 | -27.45% | 14 | 12,168 | 11.26% |
| XLP240816C00081000 | 2024-06-26 11:46AM EDT | 81.00 | 0.21 | 0.18 | 0.21 | -0.05 | -19.23% | 17 | 69 | 10.99% |
| XLP240816C00082000 | 2024-06-26 9:47AM EDT | 82.00 | 0.09 | 0.10 | 0.14 | -0.06 | -40.00% | 1 | 15 | 11.57% |
| XLP240816C00083000 | 2024-06-26 1:45PM EDT | 83.00 | 0.08 | 0.05 | 0.12 | -0.01 | -11.11% | 10 | 101 | 12.84% |
| XLP240816C00084000 | 2024-06-21 9:40AM EDT | 84.00 | 0.45 | 0.01 | 0.22 | 0.00 | - | 1 | 22 | 16.70% |
| XLP240816C00085000 | 2024-06-11 12:56PM EDT | 85.00 | 0.04 | 0.01 | 0.76 | 0.00 | - | 100 | 140 | 26.78% |
| XLP240816C00086000 | 2024-06-04 12:06PM EDT | 86.00 | 0.03 | 0.01 | 0.76 | 0.00 | - | 60 | 60 | 28.81% |
| XLP240816C00088000 | 2024-06-03 11:25AM EDT | 88.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 60 | 60 | 23.49% |
| XLP240816C00089000 | 2024-06-03 11:18AM EDT | 89.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 100 | 100 | 24.46% |
| XLP240816C00090000 | 2024-06-04 11:59AM EDT | 90.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 100 | 160 | 25.39% |
| XLP240816C00091000 | 2024-06-04 12:01PM EDT | 91.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 100 | 200 | 26.81% |
| XLP240816C00092000 | 2024-06-14 3:58PM EDT | 92.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 1 | 61 | 28.22% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240816P00062000 | 2024-06-14 3:58PM EDT | 62.00 | 0.56 | 0.02 | 0.75 | 0.00 | - | 1 | 1 | 49.39% |
| XLP240816P00068000 | 2024-06-20 1:28PM EDT | 68.00 | 0.22 | 0.01 | 0.76 | 0.00 | - | - | 5 | 33.69% |
| XLP240816P00070000 | 2024-06-17 9:48AM EDT | 70.00 | 0.43 | 0.01 | 0.31 | 0.00 | - | 1 | 2 | 21.24% |
| XLP240816P00071000 | 2024-06-26 2:43PM EDT | 71.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 30 | 30 | 15.14% |
| XLP240816P00072000 | 2024-06-26 1:45PM EDT | 72.00 | 0.14 | 0.13 | 0.15 | -0.10 | -41.67% | 10 | 86 | 13.65% |
| XLP240816P00073000 | 2024-06-25 12:45PM EDT | 73.00 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 4 | 130 | 12.38% |
| XLP240816P00074000 | 2024-06-26 11:46AM EDT | 74.00 | 0.25 | 0.23 | 0.26 | +0.04 | +19.05% | 11 | 49 | 11.28% |
| XLP240816P00075000 | 2024-06-26 2:42PM EDT | 75.00 | 0.36 | 0.35 | 0.37 | +0.07 | +24.14% | 58 | 348 | 10.23% |
| XLP240816P00076000 | 2024-06-26 12:42PM EDT | 76.00 | 0.55 | 0.53 | 0.56 | +0.10 | +22.22% | 19 | 223 | 9.35% |
| XLP240816P00077000 | 2024-06-26 2:42PM EDT | 77.00 | 0.85 | 0.81 | 0.85 | +0.20 | +30.77% | 34 | 1,089 | 8.44% |
| XLP240816P00078000 | 2024-06-25 11:04AM EDT | 78.00 | 1.19 | 1.23 | 1.28 | +0.22 | +22.68% | 58 | 268 | 7.42% |
| XLP240816P00080000 | 2024-06-21 10:32AM EDT | 80.00 | 2.65 | 2.58 | 2.83 | 0.00 | - | 1 | 1 | 7.18% |
© 2024 Yahoo. All rights reserved.