The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628C00072500 | 2024-05-23 9:50AM EDT | 72.50 | 5.40 | 2.96 | 7.50 | 0.00 | - | 5 | 0 | 73.24% |
| XLP240628C00074000 | 2024-06-13 12:35PM EDT | 74.00 | 2.77 | 3.30 | 3.45 | 0.00 | - | 2 | 2 | 40.82% |
| XLP240628C00075000 | 2024-05-31 3:55PM EDT | 75.00 | 2.60 | 2.32 | 2.42 | 0.00 | - | 2 | 0 | 29.59% |
| XLP240628C00075500 | 2024-06-25 12:46PM EDT | 75.50 | 1.49 | 1.83 | 1.93 | -1.31 | -46.79% | 14 | 0 | 25.59% |
| XLP240628C00076000 | 2024-06-25 11:21AM EDT | 76.00 | 1.42 | 1.34 | 1.44 | +0.47 | +49.47% | 1 | 16 | 21.19% |
| XLP240628C00076500 | 2024-06-21 3:53PM EDT | 76.50 | 1.25 | 0.91 | 0.97 | 0.00 | - | 12 | 0 | 17.19% |
| XLP240628C00077000 | 2024-06-26 2:12PM EDT | 77.00 | 0.50 | 0.49 | 0.52 | -0.42 | -45.65% | 4 | 18 | 12.89% |
| XLP240628C00077500 | 2024-06-26 1:15PM EDT | 77.50 | 0.21 | 0.19 | 0.24 | -0.39 | -65.00% | 47 | 1,042 | 12.01% |
| XLP240628C00078000 | 2024-06-26 10:17AM EDT | 78.00 | 0.08 | 0.07 | 0.10 | -0.23 | -74.19% | 7 | 265 | 12.31% |
| XLP240628C00078500 | 2024-06-26 11:56AM EDT | 78.50 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 2 | 76 | 14.55% |
| XLP240628C00079000 | 2024-06-24 2:36PM EDT | 79.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 336 | 17.77% |
| XLP240628C00079500 | 2024-06-26 9:54AM EDT | 79.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 30 | 1,120 | 20.31% |
| XLP240628C00080000 | 2024-06-20 10:41AM EDT | 80.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 40 | 91 | 37.11% |
| XLP240628C00080500 | 2024-06-20 10:39AM EDT | 80.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 20 | 162 | 28.52% |
| XLP240628C00081000 | 2024-06-18 11:23AM EDT | 81.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 110 | 203 | 28.91% |
| XLP240628C00081500 | 2024-06-20 10:33AM EDT | 81.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | 100 | 410 | 41.80% |
| XLP240628C00082000 | 2024-06-14 11:49AM EDT | 82.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 40 | 65 | 50.59% |
| XLP240628C00082500 | 2024-06-26 9:52AM EDT | 82.50 | 0.01 | 0.01 | 0.17 | 0.00 | - | 200 | 156 | 54.30% |
| XLP240628C00083000 | 2024-06-26 9:59AM EDT | 83.00 | 0.01 | 0.00 | 0.13 | -0.08 | -88.89% | 106 | 277 | 54.30% |
| XLP240628C00084000 | 2024-06-26 9:41AM EDT | 84.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 378 | 43.75% |
| XLP240628C00085000 | 2024-06-24 9:50AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 106 | 48.44% |
| XLP240628C00088000 | 2024-06-17 11:35AM EDT | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 80 | 57.81% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240628P00065000 | 2024-05-29 1:53PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 41 | 79.69% |
| XLP240628P00066000 | 2024-06-24 11:05AM EDT | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 46 | 73.44% |
| XLP240628P00067000 | 2024-06-24 9:55AM EDT | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 37 | 67.19% |
| XLP240628P00068000 | 2024-06-24 10:44AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 778 | 993 | 57.81% |
| XLP240628P00069000 | 2024-06-24 11:48AM EDT | 69.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 20 | 382 | 77.34% |
| XLP240628P00070000 | 2024-06-26 9:56AM EDT | 70.00 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 307 | 135 | 67.58% |
| XLP240628P00071000 | 2024-06-25 3:44PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 167 | 585 | 47.66% |
| XLP240628P00071500 | 2024-06-21 11:12AM EDT | 71.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 60 | 53 | 46.48% |
| XLP240628P00072000 | 2024-06-21 11:12AM EDT | 72.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 120 | 65 | 74.41% |
| XLP240628P00072500 | 2024-06-21 11:29AM EDT | 72.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 130 | 81 | 39.45% |
| XLP240628P00073000 | 2024-06-21 11:19AM EDT | 73.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 46 | 34.38% |
| XLP240628P00073500 | 2024-06-17 1:24PM EDT | 73.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 3 | 32.42% |
| XLP240628P00074000 | 2024-06-25 10:16AM EDT | 74.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 10 | 151 | 28.91% |
| XLP240628P00074500 | 2024-06-25 1:32PM EDT | 74.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 151 | 25.20% |
| XLP240628P00075000 | 2024-06-21 11:21AM EDT | 75.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 20 | 33 | 21.49% |
| XLP240628P00075500 | 2024-06-25 10:28AM EDT | 75.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 19 | 34 | 18.75% |
| XLP240628P00076000 | 2024-06-26 9:30AM EDT | 76.00 | 0.10 | 0.02 | 0.06 | +0.06 | +150.00% | 3 | 116 | 15.43% |
| XLP240628P00076500 | 2024-06-26 12:59PM EDT | 76.50 | 0.08 | 0.05 | 0.09 | +0.01 | +14.29% | 1,003 | 171 | 12.60% |
| XLP240628P00077000 | 2024-06-26 2:44PM EDT | 77.00 | 0.16 | 0.14 | 0.17 | +0.09 | +128.57% | 424 | 5,517 | 10.45% |
| XLP240628P00077500 | 2024-06-26 11:59AM EDT | 77.50 | 0.32 | 0.33 | 0.38 | +0.17 | +113.33% | 12 | 102 | 9.23% |
| XLP240628P00078000 | 2024-06-25 1:25PM EDT | 78.00 | 0.90 | 0.69 | 0.77 | +0.52 | +136.84% | 6 | 58 | 9.86% |
| XLP240628P00078500 | 2024-06-26 11:45AM EDT | 78.50 | 1.15 | 1.16 | 1.24 | -0.20 | -14.81% | 2 | 10 | 11.52% |
| XLP240628P00079000 | 2024-06-18 12:14PM EDT | 79.00 | 1.64 | 1.65 | 1.80 | 0.00 | - | - | 44 | 20.51% |
| XLP240628P00079500 | 2024-06-21 11:43AM EDT | 79.50 | 2.40 | 2.15 | 2.23 | 0.00 | - | 928 | 379 | 16.80% |
© 2024 Yahoo. All rights reserved.