The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:85.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621C00085000 | 2024-06-03 2:30PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 338 | 74.90% |
| XLP240628C00085000 | 2024-06-14 12:45PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.76 | 0.00 | - | - | 1 | 56.98% |
| XLP240705C00085000 | 2024-06-14 12:32PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.15 | 0.00 | - | - | 30 | 27.83% |
| XLP240719C00085000 | 2024-06-04 11:59AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.76 | 0.00 | - | 40 | 181 | 33.40% |
| XLP240726C00085000 | 2024-06-12 9:45AM EDT | 2024-07-26 | 0.27 | 0.00 | 1.73 | 0.00 | - | - | 1 | 42.73% |
| XLP240816C00085000 | 2024-06-11 12:56PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.95 | 0.00 | - | 100 | 140 | 26.56% |
| XLP240920C00085000 | 2024-04-18 11:49AM EDT | 2024-09-20 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 48.47% |
| XLP241220C00085000 | 2024-05-15 9:52AM EDT | 2024-12-20 | 0.56 | 0.32 | 0.50 | 0.00 | - | 7 | 128 | 12.00% |
| XLP250117C00085000 | 2024-06-07 1:04PM EDT | 2025-01-17 | 0.69 | 0.55 | 0.67 | 0.00 | - | 2 | 573 | 12.34% |
| XLP250620C00085000 | 2024-06-17 3:41PM EDT | 2025-06-20 | 1.50 | 1.40 | 1.94 | 0.00 | - | 1 | 415 | 14.70% |
| XLP251017C00085000 | 2024-04-26 10:43AM EDT | 2025-10-17 | 1.70 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 21.98% |
| XLP260116C00085000 | 2024-06-13 3:07PM EDT | 2026-01-16 | 2.27 | 2.53 | 3.25 | 0.00 | - | 92 | 135 | 15.46% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621P00085000 | 2024-04-29 12:38PM EDT | 2024-06-21 | 9.40 | 6.70 | 11.40 | 0.00 | - | 1 | 0 | 127.30% |
| XLP250117P00085000 | 2023-01-10 2:02PM EDT | 2025-01-17 | 11.10 | 10.10 | 13.40 | 0.00 | - | 4 | 12 | 37.13% |
| XLP250620P00085000 | 2023-06-28 11:07AM EDT | 2025-06-20 | 11.65 | 7.10 | 10.95 | 0.00 | - | - | 0 | 20.15% |
© 2024 Yahoo. All rights reserved.