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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241220C00058000 | 2024-03-14 3:53PM EDT | 58.00 | 18.44 | 14.50 | 19.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLP241220C00060000 | 2024-05-08 3:06PM EDT | 60.00 | 17.55 | 15.80 | 20.50 | 0.00 | - | 3 | 1 | 46.44% |
| XLP241220C00069000 | 2024-05-16 12:13PM EDT | 69.00 | 9.91 | 7.30 | 12.05 | 0.00 | - | - | 1 | 32.79% |
| XLP241220C00070000 | 2024-03-15 2:03PM EDT | 70.00 | 7.86 | 4.25 | 8.45 | 0.00 | - | - | 1 | 16.75% |
| XLP241220C00071000 | 2024-04-17 9:46AM EDT | 71.00 | 5.70 | 6.50 | 11.30 | 0.00 | - | 128 | 128 | 35.10% |
| XLP241220C00072000 | 2024-05-31 2:40PM EDT | 72.00 | 6.54 | 4.85 | 9.40 | -1.21 | -15.61% | 10 | 14 | 28.76% |
| XLP241220C00073000 | 2024-05-22 11:39AM EDT | 73.00 | 5.62 | 4.25 | 9.00 | -0.65 | -10.37% | 10 | 1 | 29.59% |
| XLP241220C00074000 | 2024-05-29 12:47PM EDT | 74.00 | 4.70 | 3.10 | 7.85 | -0.14 | -2.89% | 27 | 285 | 26.84% |
| XLP241220C00075000 | 2024-05-31 1:21PM EDT | 75.00 | 4.16 | 2.50 | 7.25 | -0.34 | -7.56% | 31 | 76 | 26.54% |
| XLP241220C00076000 | 2024-05-15 1:15PM EDT | 76.00 | 4.40 | 1.99 | 6.70 | 0.00 | - | 1 | 40 | 26.37% |
| XLP241220C00077000 | 2024-05-16 12:06PM EDT | 77.00 | 4.41 | 0.92 | 5.55 | 0.00 | - | 4 | 127 | 23.45% |
| XLP241220C00078000 | 2024-05-31 1:39PM EDT | 78.00 | 2.39 | 0.60 | 5.20 | +0.08 | +3.46% | 1 | 3,304 | 23.93% |
| XLP241220C00079000 | 2024-05-31 3:09PM EDT | 79.00 | 2.00 | 1.59 | 5.00 | +0.17 | +9.29% | 2 | 2,717 | 24.93% |
| XLP241220C00080000 | 2024-05-31 1:39PM EDT | 80.00 | 1.49 | 0.34 | 2.00 | -0.11 | -6.88% | 2 | 871 | 13.47% |
| XLP241220C00081000 | 2024-05-31 1:39PM EDT | 81.00 | 1.17 | 0.04 | 4.75 | +0.02 | +1.74% | 1 | 251 | 27.28% |
| XLP241220C00082000 | 2024-05-07 11:00AM EDT | 82.00 | 1.12 | 0.15 | 4.75 | 0.00 | - | 4 | 20 | 28.86% |
| XLP241220C00083000 | 2024-05-24 1:28PM EDT | 83.00 | 0.94 | 0.00 | 4.80 | 0.00 | - | 24 | 23 | 30.60% |
| XLP241220C00084000 | 2024-05-17 11:53AM EDT | 84.00 | 0.91 | 0.16 | 0.80 | 0.00 | - | 10 | 94 | 12.66% |
| XLP241220C00085000 | 2024-05-15 9:52AM EDT | 85.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 7 | 128 | 33.47% |
| XLP241220C00090000 | 2024-04-29 9:56AM EDT | 90.00 | 0.17 | 0.01 | 0.30 | 0.00 | - | 15 | 545 | 14.19% |
| XLP241220C00091000 | 2024-03-19 2:31PM EDT | 91.00 | 0.32 | 0.00 | 1.75 | 0.00 | - | 60 | 60 | 25.59% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241220P00040000 | 2024-05-13 11:33AM EDT | 40.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 161 | 172 | 82.42% |
| XLP241220P00045000 | 2024-05-03 3:51PM EDT | 45.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 70.64% |
| XLP241220P00060000 | 2024-04-22 9:37AM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| XLP241220P00065000 | 2024-05-06 10:53AM EDT | 65.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 2 | 22 | 46.41% |
| XLP241220P00066000 | 2024-04-05 3:52PM EDT | 66.00 | 0.78 | 0.02 | 2.64 | 0.00 | - | 38 | 57 | 32.39% |
| XLP241220P00067000 | 2024-05-13 1:41PM EDT | 67.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 42.38% |
| XLP241220P00068000 | 2024-05-14 3:49PM EDT | 68.00 | 0.47 | 0.08 | 4.85 | 0.00 | - | 1 | 2 | 40.63% |
| XLP241220P00069000 | 2024-05-29 3:28PM EDT | 69.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 8 | 3 | 38.37% |
| XLP241220P00070000 | 2024-05-29 12:01PM EDT | 70.00 | 0.88 | 0.00 | 4.80 | 0.00 | - | 32 | 86 | 36.35% |
| XLP241220P00071000 | 2024-05-29 11:58AM EDT | 71.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 7 | 2,629 | 34.34% |
| XLP241220P00072000 | 2024-04-29 10:17AM EDT | 72.00 | 1.30 | 1.06 | 1.21 | 0.00 | - | 1 | 2 | 14.41% |
| XLP241220P00073000 | 2024-05-29 11:33AM EDT | 73.00 | 1.33 | 0.03 | 3.15 | 0.00 | - | 25 | 32 | 22.51% |
| XLP241220P00074000 | 2024-05-31 3:05PM EDT | 74.00 | 1.60 | 0.10 | 4.85 | -0.01 | -0.62% | 2 | 185 | 28.41% |
| XLP241220P00075000 | 2024-05-29 12:15PM EDT | 75.00 | 1.76 | 0.12 | 4.75 | -0.14 | -7.37% | 1 | 152 | 25.84% |
| XLP241220P00076000 | 2024-05-31 1:41PM EDT | 76.00 | 2.19 | 0.24 | 4.80 | +0.19 | +9.50% | 1 | 378 | 23.91% |
| XLP241220P00077000 | 2024-05-31 1:39PM EDT | 77.00 | 2.63 | 0.42 | 5.00 | 0.00 | - | 79 | 48 | 22.55% |
| XLP241220P00078000 | 2024-05-28 10:59AM EDT | 78.00 | 2.99 | 0.46 | 5.00 | 0.00 | - | 3,000 | 3,068 | 20.20% |
| XLP241220P00079000 | 2024-05-15 10:20AM EDT | 79.00 | 3.06 | 0.86 | 5.45 | 0.00 | - | - | 2,200 | 19.69% |
| XLP241220P00080000 | 2024-04-03 9:44AM EDT | 80.00 | 5.29 | 4.30 | 6.10 | 0.00 | - | 1 | 2 | 19.90% |
| XLP241220P00081000 | 2024-05-24 2:31PM EDT | 81.00 | 4.35 | 2.13 | 6.35 | 0.00 | - | 5 | 5 | 18.17% |
| XLP241220P00082000 | 2024-05-24 1:59PM EDT | 82.00 | 5.15 | 2.75 | 7.45 | 0.00 | - | 1 | 1 | 20.13% |
© 2024 Yahoo. All rights reserved.