The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:72.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621C00072000 | 2024-06-10 2:51PM EDT | 2024-06-21 | 5.85 | 4.75 | 5.90 | 0.00 | - | 1 | 1,180 | 60.35% |
| XLP240719C00072000 | 2024-05-13 10:35AM EDT | 2024-07-19 | 6.27 | 2.56 | 7.25 | 0.00 | - | 2 | 720 | 42.90% |
| XLP240726C00072000 | 2024-06-14 10:31AM EDT | 2024-07-26 | 4.89 | 3.75 | 7.65 | 0.00 | - | - | 4 | 43.68% |
| XLP240920C00072000 | 2024-05-22 11:39AM EDT | 2024-09-20 | 6.20 | 5.10 | 7.65 | 0.00 | - | 1 | 525 | 27.98% |
| XLP241220C00072000 | 2024-05-31 2:40PM EDT | 2024-12-20 | 6.54 | 7.30 | 9.15 | 0.00 | - | 10 | 23 | 27.80% |
| XLP250117C00072000 | 2024-06-12 12:41PM EDT | 2025-01-17 | 6.90 | 5.70 | 7.80 | 0.00 | - | 2 | 532 | 19.39% |
| XLP250620C00072000 | 2024-04-09 10:15AM EDT | 2025-06-20 | 6.80 | 6.50 | 11.50 | 0.00 | - | 1 | 4 | 28.08% |
| XLP251017C00072000 | 2024-05-13 10:02AM EDT | 2025-10-17 | 10.35 | 6.05 | 11.00 | 0.00 | - | 2 | 0 | 22.88% |
| XLP260116C00072000 | 2024-06-05 3:24PM EDT | 2026-01-16 | 10.17 | 9.75 | 11.70 | 0.00 | - | 1 | 4 | 22.95% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621P00072000 | 2024-06-17 10:37AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 2,874 | 37.50% |
| XLP240628P00072000 | 2024-06-17 11:26AM EDT | 2024-06-28 | 0.04 | 0.02 | 0.75 | 0.00 | - | 20 | 95 | 51.66% |
| XLP240705P00072000 | 2024-06-14 12:16PM EDT | 2024-07-05 | 0.08 | 0.03 | 0.77 | 0.00 | - | 10 | 21 | 40.80% |
| XLP240712P00072000 | 2024-05-31 10:29AM EDT | 2024-07-12 | 0.91 | 0.04 | 0.95 | 0.00 | - | 3 | 3 | 37.79% |
| XLP240719P00072000 | 2024-06-17 12:11PM EDT | 2024-07-19 | 0.07 | 0.02 | 0.30 | 0.00 | - | 23 | 154 | 22.02% |
| XLP240816P00072000 | 2024-06-18 9:45AM EDT | 2024-08-16 | 0.35 | 0.15 | 0.31 | +0.15 | +75.00% | 1 | 47 | 16.26% |
| XLP240920P00072000 | 2024-06-14 11:06AM EDT | 2024-09-20 | 0.43 | 0.11 | 0.44 | 0.00 | - | 31 | 1,199 | 14.45% |
| XLP241220P00072000 | 2024-04-29 10:17AM EDT | 2024-12-20 | 1.30 | 1.06 | 1.21 | 0.00 | - | 1 | 2 | 15.44% |
| XLP250117P00072000 | 2024-06-17 3:40PM EDT | 2025-01-17 | 0.92 | 0.84 | 0.96 | 0.00 | - | 249 | 526 | 12.98% |
| XLP250620P00072000 | 2024-05-31 11:21AM EDT | 2025-06-20 | 1.50 | 0.47 | 1.60 | 0.00 | - | 1 | 42 | 12.59% |
| XLP251017P00072000 | 2024-02-14 12:32PM EDT | 2025-10-17 | 3.80 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 23.30% |
| XLP260116P00072000 | 2024-06-04 2:06PM EDT | 2026-01-16 | 2.00 | 1.99 | 2.99 | 0.00 | - | 350 | 352 | 14.25% |
© 2024 Yahoo. All rights reserved.