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:83.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621C00083000 | 2024-05-31 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 60.25% |
| XLP240628C00083000 | 2024-06-14 11:46AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.17 | 0.00 | - | - | 60 | 28.91% |
| XLP240705C00083000 | 2024-06-14 12:28PM EDT | 2024-07-05 | 0.04 | 0.01 | 0.19 | 0.00 | - | - | 100 | 23.24% |
| XLP240719C00083000 | 2024-06-17 9:48AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 116 | 17.43% |
| XLP240816C00083000 | 2024-06-18 9:40AM EDT | 2024-08-16 | 0.11 | 0.06 | 0.41 | +0.02 | +22.22% | 1 | 63 | 16.02% |
| XLP240920C00083000 | 2024-05-31 1:25PM EDT | 2024-09-20 | 0.15 | 0.01 | 0.28 | 0.00 | - | 3 | 21 | 11.28% |
| XLP241220C00083000 | 2024-06-07 1:55PM EDT | 2024-12-20 | 1.04 | 0.82 | 1.02 | 0.00 | - | 121 | 126 | 12.95% |
| XLP250117C00083000 | 2024-06-14 12:56PM EDT | 2025-01-17 | 0.78 | 0.96 | 1.09 | 0.00 | - | 1 | 29 | 12.45% |
| XLP250620C00083000 | 2024-05-13 12:29PM EDT | 2025-06-20 | 2.42 | 0.00 | 5.00 | 0.00 | - | 5 | 46 | 22.97% |
| XLP260116C00083000 | 2024-06-17 2:17PM EDT | 2026-01-16 | 3.40 | 3.25 | 4.20 | 0.00 | - | 78 | 89 | 16.24% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621P00083000 | 2024-01-31 5:01PM EDT | 2024-06-21 | 10.00 | 6.25 | 11.00 | 0.00 | - | 50 | 25 | 165.14% |
| XLP240719P00083000 | 2024-05-31 11:44AM EDT | 2024-07-19 | 7.13 | 3.80 | 7.85 | 0.00 | - | 3 | 3 | 49.44% |
| XLP250117P00083000 | 2024-06-06 12:57PM EDT | 2025-01-17 | 5.33 | 5.20 | 6.80 | 0.00 | - | 7 | 82 | 14.20% |
© 2024 Yahoo. All rights reserved.