Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:69.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621C00069000 | 2024-04-15 11:00AM EDT | 2024-06-21 | 5.50 | 8.60 | 9.35 | 0.00 | - | 2 | 238 | 25.49% |
| XLP240719C00069000 | 2024-05-06 9:58AM EDT | 2024-07-19 | 7.25 | 7.20 | 12.00 | 0.00 | - | 2 | 9 | 52.32% |
| XLP240920C00069000 | 2024-05-16 12:13PM EDT | 2024-09-20 | 9.90 | 7.60 | 12.35 | 0.00 | - | 1 | 302 | 39.38% |
| XLP250117C00069000 | 2024-05-09 1:14PM EDT | 2025-01-17 | 10.00 | 8.50 | 13.20 | 0.00 | - | 1 | 219 | 32.29% |
| XLP250620C00069000 | 2024-04-01 12:59PM EDT | 2025-06-20 | 10.60 | 9.65 | 10.15 | 0.00 | - | 2 | 1 | 12.85% |
| XLP260116C00069000 | 2024-05-09 3:53PM EDT | 2026-01-16 | 12.18 | 10.50 | 15.50 | 0.00 | - | 3 | 20 | 27.16% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00069000 | 2024-04-23 2:16PM EDT | 2024-05-24 | 0.06 | 0.00 | 2.68 | 0.00 | - | 68 | 55 | 111.72% |
| XLP240531P00069000 | 2024-04-25 10:20AM EDT | 2024-05-31 | 0.06 | 0.00 | 2.75 | 0.00 | - | 30 | 31 | 79.83% |
| XLP240607P00069000 | 2024-05-07 2:45PM EDT | 2024-06-07 | 0.03 | 0.00 | 2.75 | 0.00 | - | 50 | 91 | 65.19% |
| XLP240614P00069000 | 2024-05-08 2:08PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.31 | 0.00 | - | - | 120 | 34.47% |
| XLP240621P00069000 | 2024-05-17 10:01AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.20 | 0.00 | - | 15 | 2,573 | 27.64% |
| XLP240719P00069000 | 2024-05-16 9:45AM EDT | 2024-07-19 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 71.14% |
| XLP240920P00069000 | 2024-05-03 3:39PM EDT | 2024-09-20 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 173 | 50.31% |
| XLP241220P00069000 | 2024-03-28 3:23PM EDT | 2024-12-20 | 0.77 | 0.00 | 4.75 | 0.00 | - | 9 | 9 | 38.09% |
| XLP250117P00069000 | 2024-05-17 10:49AM EDT | 2025-01-17 | 0.51 | 0.00 | 4.40 | -0.16 | -23.88% | 1 | 875 | 34.23% |
| XLP250620P00069000 | 2024-05-06 3:44PM EDT | 2025-06-20 | 1.43 | 0.00 | 5.00 | 0.00 | - | 48 | 50 | 28.99% |
© 2024 Yahoo. All rights reserved.