The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:82.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621C00082000 | 2024-06-17 2:09PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 43 | 797 | 28.52% |
| XLP240628C00082000 | 2024-06-14 11:49AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.17 | 0.00 | - | 40 | 65 | 25.20% |
| XLP240705C00082000 | 2024-06-04 11:23AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.76 | 0.00 | - | 200 | 55 | 33.08% |
| XLP240712C00082000 | 2024-06-10 10:45AM EDT | 2024-07-12 | 0.06 | 0.01 | 0.76 | 0.00 | - | 1 | 1 | 28.08% |
| XLP240719C00082000 | 2024-06-17 10:18AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.20 | 0.00 | - | 21 | 127 | 15.48% |
| XLP240816C00082000 | 2024-06-17 3:56PM EDT | 2024-08-16 | 0.13 | 0.11 | 0.25 | 0.00 | - | 6 | 6 | 12.06% |
| XLP240920C00082000 | 2024-06-17 1:50PM EDT | 2024-09-20 | 0.32 | 0.05 | 0.42 | 0.00 | - | 8 | 168 | 11.39% |
| XLP241220C00082000 | 2024-06-11 3:04PM EDT | 2024-12-20 | 1.15 | 1.10 | 1.27 | 0.00 | - | 2 | 233 | 13.10% |
| XLP250117C00082000 | 2024-06-17 2:14PM EDT | 2025-01-17 | 1.26 | 1.23 | 2.09 | 0.00 | - | 1 | 4,017 | 16.07% |
| XLP250620C00082000 | 2024-06-17 9:51AM EDT | 2025-06-20 | 2.34 | 0.70 | 2.73 | 0.00 | - | 10 | 48 | 14.44% |
| XLP260116C00082000 | 2024-06-17 2:17PM EDT | 2026-01-16 | 3.85 | 3.70 | 4.40 | 0.00 | - | 75 | 87 | 15.92% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621P00082000 | 2024-01-31 5:01PM EDT | 2024-06-21 | 9.00 | 5.35 | 10.00 | 0.00 | - | 50 | 27 | 155.08% |
| XLP240920P00082000 | 2024-05-16 10:04AM EDT | 2024-09-20 | 3.95 | 3.60 | 7.80 | 0.00 | - | 183 | 155 | 32.64% |
| XLP241220P00082000 | 2024-06-07 1:58PM EDT | 2024-12-20 | 4.85 | 4.25 | 5.45 | 0.00 | - | 1 | 0 | 11.77% |
| XLP250117P00082000 | 2023-01-10 2:03PM EDT | 2025-01-17 | 9.30 | 8.10 | 10.90 | 0.00 | - | - | 1 | 35.01% |
© 2024 Yahoo. All rights reserved.