The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:80.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621C00080000 | 2024-06-17 10:56AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.75 | 0.00 | - | 11 | 905 | 52.34% |
| XLP240628C00080000 | 2024-06-14 1:46PM EDT | 2024-06-28 | 0.03 | 0.04 | 0.20 | 0.00 | - | 1 | 1 | 18.07% |
| XLP240705C00080000 | 2024-06-17 11:30AM EDT | 2024-07-05 | 0.07 | 0.03 | 0.33 | 0.00 | - | 12 | 93 | 16.99% |
| XLP240712C00080000 | 2024-06-17 11:19AM EDT | 2024-07-12 | 0.05 | 0.05 | 0.16 | 0.00 | - | 10 | 4 | 11.13% |
| XLP240719C00080000 | 2024-06-17 2:08PM EDT | 2024-07-19 | 0.13 | 0.09 | 0.15 | 0.00 | - | 49 | 5,647 | 9.67% |
| XLP240726C00080000 | 2024-06-12 9:45AM EDT | 2024-07-26 | 0.35 | 0.01 | 0.35 | 0.00 | - | - | 0 | 11.82% |
| XLP240816C00080000 | 2024-06-18 9:59AM EDT | 2024-08-16 | 0.45 | 0.37 | 0.54 | +0.01 | +2.27% | 15 | 4,076 | 11.50% |
| XLP240920C00080000 | 2024-06-17 2:08PM EDT | 2024-09-20 | 0.81 | 0.54 | 0.86 | 0.00 | - | 56 | 2,728 | 11.55% |
| XLP241220C00080000 | 2024-06-18 9:30AM EDT | 2024-12-20 | 2.00 | 1.75 | 2.26 | +0.09 | +4.71% | 6 | 2,087 | 15.02% |
| XLP250117C00080000 | 2024-06-17 2:07PM EDT | 2025-01-17 | 2.05 | 2.00 | 2.11 | 0.00 | - | 21 | 2,249 | 13.34% |
| XLP250620C00080000 | 2024-06-13 12:01PM EDT | 2025-06-20 | 2.85 | 2.97 | 3.90 | 0.00 | - | 4 | 79 | 16.04% |
| XLP251017C00080000 | 2024-03-14 11:38AM EDT | 2025-10-17 | 3.92 | 1.10 | 5.50 | 0.00 | - | 30 | 30 | 18.43% |
| XLP260116C00080000 | 2024-06-11 1:58PM EDT | 2026-01-16 | 4.60 | 4.65 | 5.75 | 0.00 | - | 6 | 645 | 17.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621P00080000 | 2024-06-06 10:19AM EDT | 2024-06-21 | 1.95 | 2.19 | 2.51 | 0.00 | - | 1 | 0 | 6.25% |
| XLP240705P00080000 | 2024-06-11 1:03PM EDT | 2024-07-05 | 3.15 | 2.50 | 3.70 | 0.00 | - | 8 | 8 | 31.89% |
| XLP240719P00080000 | 2024-06-06 10:17AM EDT | 2024-07-19 | 2.10 | 2.50 | 3.70 | 0.00 | - | 1 | 0 | 23.91% |
| XLP240816P00080000 | 2024-06-10 3:13PM EDT | 2024-08-16 | 2.95 | 2.63 | 3.00 | 0.00 | - | - | 1 | 11.01% |
| XLP240920P00080000 | 2024-06-17 10:58AM EDT | 2024-09-20 | 3.40 | 1.57 | 3.05 | 0.00 | - | 1 | 1,640 | 9.16% |
| XLP241220P00080000 | 2024-04-03 9:44AM EDT | 2024-12-20 | 5.29 | 4.30 | 6.10 | 0.00 | - | 1 | 2 | 21.17% |
| XLP250117P00080000 | 2024-06-10 10:47AM EDT | 2025-01-17 | 3.90 | 3.40 | 3.65 | 0.00 | - | 1 | 6 | 9.03% |
| XLP250620P00080000 | 2024-05-10 10:31AM EDT | 2025-06-20 | 4.15 | 2.00 | 6.50 | 0.00 | - | 1 | 1 | 16.36% |
| XLP251017P00080000 | 2024-04-16 3:40PM EDT | 2025-10-17 | 7.46 | 1.50 | 6.50 | 0.00 | - | - | 50 | 14.22% |
| XLP260116P00080000 | 2024-04-10 10:40AM EDT | 2026-01-16 | 6.55 | 2.00 | 7.00 | 0.00 | - | 3 | 6 | 14.35% |
© 2024 Yahoo. All rights reserved.