The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621C00035000 | 2024-02-09 11:08AM EDT | 35.00 | 38.15 | 38.00 | 42.95 | 0.00 | - | 4 | 0 | 434.57% |
| XLP240621C00040000 | 2024-03-27 11:37AM EDT | 40.00 | 36.55 | 34.05 | 38.05 | 0.00 | - | 2 | 5 | 380.08% |
| XLP240621C00050000 | 2024-04-17 11:30AM EDT | 50.00 | 23.55 | 26.05 | 30.90 | 0.00 | - | 34 | 41 | 298.44% |
| XLP240621C00055000 | 2024-04-17 10:52AM EDT | 55.00 | 18.80 | 21.05 | 25.95 | 0.00 | - | 2 | 11 | 248.83% |
| XLP240621C00056000 | 2024-04-17 3:12PM EDT | 56.00 | 17.80 | 20.05 | 24.95 | 0.00 | - | 1 | 6 | 239.06% |
| XLP240621C00057000 | 2024-04-24 1:26PM EDT | 57.00 | 19.10 | 18.60 | 23.00 | 0.00 | - | 2 | 10 | 190.43% |
| XLP240621C00058000 | 2024-04-17 10:20AM EDT | 58.00 | 16.00 | 18.05 | 22.90 | 0.00 | - | 3 | 4 | 218.65% |
| XLP240621C00059000 | 2024-04-17 3:12PM EDT | 59.00 | 14.85 | 17.05 | 22.00 | 0.00 | - | 3 | 3 | 211.57% |
| XLP240621C00060000 | 2024-06-04 12:08PM EDT | 60.00 | 17.75 | 16.50 | 18.00 | 0.00 | - | 1 | 282 | 126.76% |
| XLP240621C00061000 | 2023-10-12 10:23AM EDT | 61.00 | 7.74 | 8.60 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| XLP240621C00062000 | 2024-06-10 11:48AM EDT | 62.00 | 15.42 | 13.65 | 16.65 | 0.00 | - | 27 | 312 | 103.52% |
| XLP240621C00063000 | 2024-04-17 10:20AM EDT | 63.00 | 11.10 | 13.30 | 18.00 | 0.00 | - | 1 | 99 | 179.69% |
| XLP240621C00064000 | 2024-04-17 10:04AM EDT | 64.00 | 10.15 | 12.10 | 16.95 | 0.00 | - | 3 | 314 | 165.33% |
| XLP240621C00065000 | 2024-06-13 3:38PM EDT | 65.00 | 11.81 | 10.65 | 13.00 | 0.00 | - | 2 | 71 | 134.28% |
| XLP240621C00066000 | 2024-04-17 1:34PM EDT | 66.00 | 8.05 | 10.10 | 14.95 | 0.00 | - | 1 | 31 | 147.17% |
| XLP240621C00067000 | 2024-04-19 11:32AM EDT | 67.00 | 7.65 | 9.25 | 14.00 | 0.00 | - | 14 | 129 | 141.80% |
| XLP240621C00068000 | 2024-05-31 3:40PM EDT | 68.00 | 9.05 | 6.85 | 9.15 | 0.00 | - | 3 | 10 | 66.31% |
| XLP240621C00069000 | 2024-06-07 3:49PM EDT | 69.00 | 8.75 | 6.85 | 9.10 | 0.00 | - | 1 | 237 | 104.74% |
| XLP240621C00070000 | 2024-06-03 2:11PM EDT | 70.00 | 7.40 | 5.05 | 7.40 | 0.00 | - | 4 | 2,867 | 67.97% |
| XLP240621C00071000 | 2024-06-11 3:48PM EDT | 71.00 | 6.63 | 3.90 | 6.95 | 0.00 | - | 1 | 1,536 | 82.32% |
| XLP240621C00072000 | 2024-06-10 2:51PM EDT | 72.00 | 5.85 | 3.80 | 6.90 | 0.00 | - | 1 | 1,180 | 51.37% |
| XLP240621C00072500 | 2024-05-29 3:40PM EDT | 72.50 | 4.00 | 3.15 | 4.70 | 0.00 | - | - | 2 | 40.92% |
| XLP240621C00073000 | 2024-06-13 11:29AM EDT | 73.00 | 3.77 | 3.00 | 5.10 | 0.00 | - | 1 | 3,425 | 69.73% |
| XLP240621C00073500 | 2024-05-30 3:48PM EDT | 73.50 | 2.97 | 2.25 | 4.25 | 0.00 | - | 5 | 5 | 54.25% |
| XLP240621C00074000 | 2024-06-12 12:33PM EDT | 74.00 | 3.09 | 2.78 | 3.90 | 0.00 | - | 18 | 2,010 | 54.49% |
| XLP240621C00074500 | 2024-05-30 3:24PM EDT | 74.50 | 2.18 | 1.29 | 2.73 | 0.00 | - | 7 | 13 | 28.32% |
| XLP240621C00075000 | 2024-06-14 3:20PM EDT | 75.00 | 2.01 | 1.36 | 2.35 | +0.11 | +5.79% | 5 | 5,970 | 28.66% |
| XLP240621C00075500 | 2024-06-13 11:46AM EDT | 75.50 | 1.37 | 1.23 | 1.76 | 0.00 | - | 1 | 39 | 21.68% |
| XLP240621C00076000 | 2024-06-14 2:04PM EDT | 76.00 | 1.01 | 0.95 | 1.38 | +0.07 | +7.45% | 55 | 3,832 | 20.95% |
| XLP240621C00076500 | 2024-06-14 3:44PM EDT | 76.50 | 0.64 | 0.64 | 0.85 | +0.07 | +12.28% | 144 | 451 | 15.24% |
| XLP240621C00077000 | 2024-06-14 3:52PM EDT | 77.00 | 0.33 | 0.33 | 0.40 | -0.08 | -19.51% | 24 | 3,401 | 10.79% |
| XLP240621C00077500 | 2024-06-14 3:47PM EDT | 77.50 | 0.16 | 0.13 | 0.23 | -0.03 | -15.79% | 11 | 4,208 | 11.48% |
| XLP240621C00078000 | 2024-06-14 2:10PM EDT | 78.00 | 0.08 | 0.02 | 0.10 | -0.01 | -11.11% | 26 | 20,804 | 11.08% |
| XLP240621C00078500 | 2024-06-14 3:04PM EDT | 78.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 7 | 1,418 | 11.72% |
| XLP240621C00079000 | 2024-06-14 11:40AM EDT | 79.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 274 | 1,829 | 12.89% |
| XLP240621C00079500 | 2024-06-14 11:37AM EDT | 79.50 | 0.03 | 0.01 | 0.23 | +0.01 | +50.00% | 100 | 223 | 26.17% |
| XLP240621C00080000 | 2024-06-13 10:32AM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 907 | 24.61% |
| XLP240621C00080500 | 2024-05-24 11:07AM EDT | 80.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 51.07% |
| XLP240621C00081000 | 2024-06-12 11:37AM EDT | 81.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 8,388 | 25.98% |
| XLP240621C00082000 | 2024-06-13 1:28PM EDT | 82.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 799 | 24.61% |
| XLP240621C00083000 | 2024-05-31 9:30AM EDT | 83.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 53.56% |
| XLP240621C00085000 | 2024-06-03 2:30PM EDT | 85.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 338 | 64.65% |
| XLP240621C00090000 | 2024-06-14 9:36AM EDT | 90.00 | 0.02 | 0.00 | 0.21 | -0.09 | -81.82% | 91 | 101 | 67.97% |
| XLP240621C00095000 | 2024-03-25 2:24PM EDT | 95.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 1 | 119.14% |
| XLP240621C00100000 | 2023-12-15 10:35AM EDT | 100.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 222.02% |
| XLP240621C00105000 | 2023-12-11 1:36PM EDT | 105.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 245.65% |
| XLP240621C00110000 | 2023-12-07 4:15PM EDT | 110.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 267.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621P00035000 | 2024-02-05 3:37PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 281 | 8,431 | 351.95% |
| XLP240621P00040000 | 2023-11-03 3:03PM EDT | 40.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 477.15% |
| XLP240621P00045000 | 2023-11-16 1:41PM EDT | 45.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 408.59% |
| XLP240621P00050000 | 2024-03-15 2:44PM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 1,894 | 238.48% |
| XLP240621P00053000 | 2023-12-06 4:00PM EDT | 53.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 312.60% |
| XLP240621P00054000 | 2024-03-05 4:40PM EDT | 54.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 265 | 139.06% |
| XLP240621P00055000 | 2024-04-17 10:42AM EDT | 55.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 20 | 1,669 | 158.98% |
| XLP240621P00056000 | 2023-12-29 3:45PM EDT | 56.00 | 0.28 | 0.00 | 2.24 | 0.00 | - | 2 | 757 | 215.63% |
| XLP240621P00057000 | 2024-02-13 4:28PM EDT | 57.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 174 | 268.95% |
| XLP240621P00058000 | 2024-01-24 12:54PM EDT | 58.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 1,406 | 258.40% |
| XLP240621P00059000 | 2024-01-24 12:51PM EDT | 59.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 247.95% |
| XLP240621P00060000 | 2024-04-12 2:37PM EDT | 60.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 2 | 2,203 | 141.21% |
| XLP240621P00061000 | 2024-04-03 3:20PM EDT | 61.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 81 | 116 | 97.46% |
| XLP240621P00062000 | 2024-06-04 12:43PM EDT | 62.00 | 0.02 | 0.00 | 1.14 | 0.00 | - | 1 | 257 | 132.81% |
| XLP240621P00063000 | 2024-04-22 12:56PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| XLP240621P00064000 | 2024-05-31 9:45AM EDT | 64.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 767 | 86.33% |
| XLP240621P00065000 | 2024-06-12 12:40PM EDT | 65.00 | 0.06 | 0.00 | 0.59 | 0.00 | - | 1 | 7,742 | 92.77% |
| XLP240621P00066000 | 2024-05-24 2:16PM EDT | 66.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2,456 | 91.60% |
| XLP240621P00067000 | 2024-06-05 11:42AM EDT | 67.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 2,955 | 84.77% |
| XLP240621P00068000 | 2024-06-14 10:08AM EDT | 68.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,842 | 50.39% |
| XLP240621P00069000 | 2024-06-14 9:50AM EDT | 69.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 2,552 | 48.05% |
| XLP240621P00070000 | 2024-06-11 2:02PM EDT | 70.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 3 | 3,758 | 64.45% |
| XLP240621P00071000 | 2024-06-14 3:04PM EDT | 71.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 5,192 | 30.47% |
| XLP240621P00072000 | 2024-06-13 10:52AM EDT | 72.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 45 | 2,876 | 37.70% |
| XLP240621P00073000 | 2024-06-14 2:05PM EDT | 73.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 31 | 2,940 | 23.83% |
| XLP240621P00073500 | 2024-05-31 10:17AM EDT | 73.50 | 0.16 | 0.00 | 0.06 | 0.00 | - | 1,551 | 4,731 | 23.24% |
| XLP240621P00074000 | 2024-06-13 3:55PM EDT | 74.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 3 | 5,126 | 31.06% |
| XLP240621P00074500 | 2024-06-14 10:03AM EDT | 74.50 | 0.07 | 0.04 | 0.27 | -0.01 | -12.50% | 1 | 537 | 27.93% |
| XLP240621P00075000 | 2024-06-14 3:34PM EDT | 75.00 | 0.08 | 0.00 | 0.30 | -0.04 | -33.33% | 5 | 6,217 | 25.29% |
| XLP240621P00075500 | 2024-06-14 3:58PM EDT | 75.50 | 0.10 | 0.00 | 0.29 | -0.05 | -33.33% | 2 | 93 | 21.00% |
| XLP240621P00076000 | 2024-06-14 3:32PM EDT | 76.00 | 0.17 | 0.08 | 0.20 | -0.02 | -10.53% | 36 | 7,255 | 14.06% |
| XLP240621P00076500 | 2024-06-14 3:54PM EDT | 76.50 | 0.29 | 0.20 | 0.30 | -0.03 | -9.38% | 13 | 195 | 12.55% |
| XLP240621P00077000 | 2024-06-14 3:52PM EDT | 77.00 | 0.51 | 0.38 | 0.49 | -0.07 | -12.07% | 15 | 1,302 | 11.82% |
| XLP240621P00077500 | 2024-06-14 2:03PM EDT | 77.50 | 0.84 | 0.45 | 1.29 | -0.01 | -1.18% | 3 | 724 | 25.10% |
| XLP240621P00078000 | 2024-06-12 2:00PM EDT | 78.00 | 0.83 | 0.84 | 1.56 | 0.00 | - | 2 | 3,260 | 23.83% |
| XLP240621P00078500 | 2024-06-06 10:50AM EDT | 78.50 | 0.76 | 1.18 | 1.89 | 0.00 | - | 5 | 111 | 22.95% |
| XLP240621P00079000 | 2024-06-14 9:30AM EDT | 79.00 | 2.14 | 1.76 | 3.75 | -0.15 | -6.55% | 2 | 177 | 65.14% |
| XLP240621P00080000 | 2024-06-06 10:19AM EDT | 80.00 | 1.95 | 2.80 | 3.95 | 0.00 | - | 1 | 0 | 51.81% |
| XLP240621P00081000 | 2024-05-30 4:03PM EDT | 81.00 | 4.05 | 3.05 | 5.15 | 0.00 | - | 120 | 0 | 65.53% |
| XLP240621P00082000 | 2024-01-31 5:01PM EDT | 82.00 | 9.00 | 5.35 | 10.00 | 0.00 | - | 50 | 27 | 116.46% |
| XLP240621P00083000 | 2024-01-31 5:01PM EDT | 83.00 | 10.00 | 6.25 | 11.00 | 0.00 | - | 50 | 25 | 123.19% |
| XLP240621P00084000 | 2024-06-12 2:44PM EDT | 84.00 | 7.36 | 6.00 | 8.50 | 0.00 | - | - | 0 | 98.10% |
| XLP240621P00085000 | 2024-04-29 12:38PM EDT | 85.00 | 9.40 | 6.70 | 11.40 | 0.00 | - | 1 | 0 | 89.89% |
| XLP240621P00090000 | 2023-08-29 11:08AM EDT | 90.00 | 17.75 | 16.00 | 20.90 | 0.00 | - | - | 1 | 251.76% |
© 2024 Yahoo. All rights reserved.