The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Strike:73.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621C00073000 | 2024-06-17 3:04PM EDT | 2024-06-21 | 4.65 | 4.75 | 4.85 | 0.00 | - | 13 | 3,422 | 48.05% |
| XLP240719C00073000 | 2024-05-07 9:40AM EDT | 2024-07-19 | 4.15 | 2.80 | 7.30 | 0.00 | - | 3 | 4 | 51.83% |
| XLP240920C00073000 | 2024-06-13 10:03AM EDT | 2024-09-20 | 4.50 | 4.15 | 5.85 | 0.00 | - | 154 | 419 | 19.32% |
| XLP241220C00073000 | 2024-05-31 2:42PM EDT | 2024-12-20 | 5.62 | 6.50 | 8.65 | 0.00 | - | 10 | 11 | 28.21% |
| XLP250117C00073000 | 2024-06-17 1:43PM EDT | 2025-01-17 | 6.75 | 6.55 | 6.90 | 0.00 | - | 119 | 767 | 18.13% |
| XLP250620C00073000 | 2024-05-22 2:52PM EDT | 2025-06-20 | 8.42 | 7.95 | 10.35 | 0.00 | - | 1 | 48 | 25.93% |
| XLP260116C00073000 | 2023-11-28 4:32PM EDT | 2026-01-16 | 4.64 | 4.00 | 9.00 | 0.00 | - | 2 | 10 | 16.97% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621P00073000 | 2024-06-17 10:37AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 2,939 | 33.20% |
| XLP240628P00073000 | 2024-06-13 2:09PM EDT | 2024-06-28 | 0.07 | 0.01 | 0.73 | 0.00 | - | 9 | 26 | 45.31% |
| XLP240705P00073000 | 2024-06-13 1:35PM EDT | 2024-07-05 | 0.10 | 0.03 | 0.77 | 0.00 | - | 4 | 3 | 36.23% |
| XLP240712P00073000 | 2024-06-14 11:49AM EDT | 2024-07-12 | 0.38 | 0.02 | 0.25 | 0.00 | - | - | 14 | 20.51% |
| XLP240719P00073000 | 2024-06-17 2:53PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.14 | 0.00 | - | 11 | 974 | 15.43% |
| XLP240726P00073000 | 2024-06-13 1:44PM EDT | 2024-07-26 | 0.91 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 24.34% |
| XLP240816P00073000 | 2024-06-17 9:48AM EDT | 2024-08-16 | 0.55 | 0.22 | 0.47 | 0.00 | - | 1 | 127 | 16.31% |
| XLP240920P00073000 | 2024-06-14 11:06AM EDT | 2024-09-20 | 0.58 | 0.15 | 0.47 | 0.00 | - | 27 | 554 | 12.96% |
| XLP241220P00073000 | 2024-05-29 11:33AM EDT | 2024-12-20 | 1.33 | 0.83 | 2.00 | 0.00 | - | 25 | 32 | 18.16% |
| XLP250117P00073000 | 2024-06-14 1:52PM EDT | 2025-01-17 | 1.32 | 0.99 | 1.13 | 0.00 | - | 54 | 5,520 | 12.51% |
| XLP250620P00073000 | 2024-05-09 12:14PM EDT | 2025-06-20 | 1.95 | 0.00 | 5.00 | 0.00 | - | 2 | 571 | 23.55% |
| XLP260116P00073000 | 2024-06-04 2:07PM EDT | 2026-01-16 | 2.25 | 1.14 | 3.25 | 0.00 | - | 127 | 125 | 13.92% |
© 2024 Yahoo. All rights reserved.