The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241011C00077500 | 2024-09-24 9:31AM EDT | 77.50 | 5.40 | 5.85 | 5.95 | 0.00 | - | - | 1 | 39.45% |
| XLP241011C00080000 | 2024-09-12 11:47AM EDT | 80.00 | 3.18 | 3.40 | 4.10 | 0.00 | - | - | 3 | 40.04% |
| XLP241011C00081000 | 2024-09-27 3:29PM EDT | 81.00 | 2.52 | 2.51 | 2.57 | 0.00 | - | 1 | 2 | 23.73% |
| XLP241011C00081500 | 2024-09-23 11:17AM EDT | 81.50 | 2.20 | 1.73 | 2.13 | 0.00 | - | 147 | 58 | 21.83% |
| XLP241011C00082000 | 2024-09-24 1:23PM EDT | 82.00 | 1.51 | 1.61 | 1.70 | 0.00 | - | 1 | 4 | 19.83% |
| XLP241011C00082500 | 2024-09-27 11:56AM EDT | 82.50 | 1.32 | 1.25 | 1.28 | 0.00 | - | 2 | 30 | 17.68% |
| XLP241011C00083000 | 2024-09-30 9:55AM EDT | 83.00 | 0.92 | 0.90 | 0.95 | -0.01 | -1.08% | 1 | 87 | 16.48% |
| XLP241011C00083500 | 2024-09-30 9:55AM EDT | 83.50 | 0.62 | 0.61 | 0.65 | +0.03 | +5.08% | 1 | 50 | 15.14% |
| XLP241011C00084000 | 2024-09-30 9:36AM EDT | 84.00 | 0.41 | 0.38 | 0.41 | +0.01 | +2.50% | 7 | 496 | 13.97% |
| XLP241011C00084500 | 2024-09-27 11:33AM EDT | 84.50 | 0.25 | 0.21 | 0.25 | -0.09 | -26.47% | 1 | 59 | 13.28% |
| XLP241011C00085000 | 2024-09-24 2:22PM EDT | 85.00 | 0.15 | 0.11 | 0.14 | 0.00 | - | 1 | 32 | 12.70% |
| XLP241011C00085500 | 2024-09-26 10:30AM EDT | 85.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 17 | 12.60% |
| XLP241011C00086000 | 2024-09-23 1:45PM EDT | 86.00 | 0.14 | 0.02 | 0.05 | +0.08 | +133.33% | 5 | 33 | 12.89% |
| XLP241011C00086500 | 2024-09-23 1:45PM EDT | 86.50 | 0.05 | 0.00 | 1.28 | 0.00 | - | 4 | 9 | 44.09% |
| XLP241011C00087000 | 2024-09-16 1:59PM EDT | 87.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 26 | 36.11% |
| XLP241011C00087500 | 2024-09-11 10:29AM EDT | 87.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 38.43% |
| XLP241011C00088000 | 2024-09-16 11:27AM EDT | 88.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 40.72% |
| XLP241011C00092000 | 2024-09-23 1:45PM EDT | 92.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 220 | 33.20% |
| XLP241011C00095000 | 2024-09-23 12:47PM EDT | 95.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 540 | 40.43% |
| XLP241011C00100000 | 2024-09-10 3:04PM EDT | 100.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 160 | 50.20% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241011P00075000 | 2024-09-24 3:23PM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 21 | 27.15% |
| XLP241011P00076500 | 2024-09-23 11:00AM EDT | 76.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 50.29% |
| XLP241011P00077000 | 2024-09-11 10:29AM EDT | 77.00 | 0.22 | 0.01 | 0.10 | 0.00 | - | - | 1 | 26.37% |
| XLP241011P00077500 | 2024-09-16 10:15AM EDT | 77.50 | 0.11 | 0.02 | 0.22 | 0.00 | - | - | 2 | 29.88% |
| XLP241011P00078000 | 2024-09-24 9:59AM EDT | 78.00 | 0.07 | 0.02 | 0.54 | 0.00 | - | 1 | 4 | 37.26% |
| XLP241011P00078500 | 2024-09-17 1:25PM EDT | 78.50 | 0.16 | 0.04 | 0.25 | 0.00 | - | - | 2 | 26.66% |
| XLP241011P00079000 | 2024-09-30 9:30AM EDT | 79.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 7 | 2 | 17.97% |
| XLP241011P00079500 | 2024-09-25 10:15AM EDT | 79.50 | 0.11 | 0.07 | 0.10 | 0.00 | - | 1 | 16 | 17.09% |
| XLP241011P00080000 | 2024-09-27 1:50PM EDT | 80.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 1 | 60 | 15.92% |
| XLP241011P00080500 | 2024-09-27 2:10PM EDT | 80.50 | 0.14 | 0.11 | 0.15 | -0.01 | -6.67% | 1 | 67 | 14.84% |
| XLP241011P00081000 | 2024-09-30 10:34AM EDT | 81.00 | 0.17 | 0.15 | 0.19 | -0.02 | -10.53% | 3 | 53 | 13.72% |
| XLP241011P00081500 | 2024-09-27 3:58PM EDT | 81.50 | 0.25 | 0.20 | 0.24 | 0.00 | - | 3 | 32 | 12.50% |
| XLP241011P00082000 | 2024-09-27 3:03PM EDT | 82.00 | 0.33 | 0.28 | 0.32 | -0.02 | -5.71% | 5 | 33 | 11.48% |
| XLP241011P00082500 | 2024-09-30 10:48AM EDT | 82.50 | 0.43 | 0.41 | 0.43 | -0.11 | -20.37% | 3 | 23 | 10.33% |
| XLP241011P00083000 | 2024-09-27 3:03PM EDT | 83.00 | 0.62 | 0.58 | 0.60 | 0.00 | - | 187 | 208 | 9.33% |
| XLP241011P00083500 | 2024-09-27 11:12AM EDT | 83.50 | 0.69 | 0.76 | 0.80 | 0.00 | - | 1 | 23 | 7.52% |
| XLP241011P00084000 | 2024-09-27 11:49AM EDT | 84.00 | 1.02 | 1.03 | 1.09 | 0.00 | - | 35 | 67 | 4.10% |
| XLP241011P00084500 | 2024-09-09 3:13PM EDT | 84.50 | 1.91 | 1.37 | 1.44 | 0.00 | - | - | 1 | 0.00% |
| XLP241011P00085000 | 2024-09-11 10:41AM EDT | 85.00 | 3.35 | 1.80 | 2.00 | 0.00 | - | - | 1 | 0.00% |
| XLP241011P00085500 | 2024-09-30 10:55AM EDT | 85.50 | 2.32 | 1.91 | 4.30 | -0.68 | -22.67% | 4 | 0 | 46.39% |
| XLP241011P00086000 | 2024-09-24 9:30AM EDT | 86.00 | 3.65 | 2.56 | 2.82 | 0.00 | - | - | 2 | 0.00% |
| XLP241011P00088000 | 2024-09-23 9:43AM EDT | 88.00 | 5.50 | 3.45 | 4.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.