The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:71.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621C00071000 | 2024-06-11 3:48PM EDT | 2024-06-21 | 6.63 | 6.75 | 6.85 | 0.00 | - | 1 | 1,536 | 60.55% |
| XLP240719C00071000 | 2024-05-31 10:11AM EDT | 2024-07-19 | 5.40 | 5.10 | 8.80 | 0.00 | - | 172 | 179 | 54.42% |
| XLP240920C00071000 | 2024-04-24 3:16PM EDT | 2024-09-20 | 6.42 | 4.95 | 8.85 | 0.00 | - | 3 | 696 | 31.97% |
| XLP241220C00071000 | 2024-04-17 9:46AM EDT | 2024-12-20 | 5.70 | 6.50 | 11.30 | 0.00 | - | 128 | 128 | 35.66% |
| XLP250117C00071000 | 2024-06-13 10:16AM EDT | 2025-01-17 | 7.29 | 7.25 | 8.70 | 0.00 | - | 15 | 434 | 20.52% |
| XLP250620C00071000 | 2024-05-28 3:11PM EDT | 2025-06-20 | 8.50 | 7.00 | 11.35 | 0.00 | - | 2 | 5 | 25.53% |
| XLP260116C00071000 | 2024-06-07 12:27PM EDT | 2026-01-16 | 11.10 | 8.10 | 13.00 | 0.00 | - | 5 | 17 | 25.06% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621P00071000 | 2024-06-17 1:55PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 5,188 | 42.97% |
| XLP240628P00071000 | 2024-06-14 11:36AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.25 | 0.00 | - | 40 | 262 | 40.33% |
| XLP240705P00071000 | 2024-06-14 12:19PM EDT | 2024-07-05 | 0.06 | 0.02 | 0.76 | 0.00 | - | 40 | 80 | 45.17% |
| XLP240712P00071000 | 2024-06-13 11:33AM EDT | 2024-07-12 | 0.11 | 0.02 | 0.45 | 0.00 | - | 1 | 1 | 31.89% |
| XLP240719P00071000 | 2024-06-17 1:46PM EDT | 2024-07-19 | 0.24 | 0.04 | 0.23 | +0.20 | +125.00% | 1 | 2,895 | 23.15% |
| XLP240816P00071000 | 2024-06-18 9:40AM EDT | 2024-08-16 | 0.24 | 0.13 | 0.18 | -0.21 | -46.67% | 2 | 19 | 15.87% |
| XLP240920P00071000 | 2024-06-05 2:23PM EDT | 2024-09-20 | 0.26 | 0.13 | 0.29 | 0.00 | - | 4 | 290 | 14.31% |
| XLP241220P00071000 | 2024-06-11 12:32PM EDT | 2024-12-20 | 0.78 | 0.59 | 0.82 | 0.00 | - | 20 | 2,652 | 14.47% |
| XLP250117P00071000 | 2024-06-17 3:40PM EDT | 2025-01-17 | 0.78 | 0.72 | 0.82 | 0.00 | - | 173 | 420 | 13.49% |
| XLP250620P00071000 | 2024-05-24 3:32PM EDT | 2025-06-20 | 1.45 | 0.57 | 2.37 | 0.00 | - | 1 | 64 | 16.84% |
| XLP251017P00071000 | 2024-01-30 4:27PM EDT | 2025-10-17 | 3.40 | 0.50 | 5.50 | 0.00 | - | 4 | 4 | 24.65% |
| XLP260116P00071000 | 2024-06-04 2:06PM EDT | 2026-01-16 | 1.84 | 1.70 | 2.89 | 0.00 | - | 24 | 24 | 15.03% |
© 2024 Yahoo. All rights reserved.