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:70.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240531C00070000 | 2024-05-09 9:51AM EDT | 2024-05-31 | 7.08 | 6.00 | 10.80 | 0.00 | - | 5 | 5 | 100.29% |
| XLP240607C00070000 | 2024-05-06 9:32AM EDT | 2024-06-07 | 6.60 | 6.10 | 10.90 | 0.00 | - | - | 1 | 83.57% |
| XLP240621C00070000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 8.46 | 6.20 | 11.00 | +0.42 | +5.22% | 3 | 2,868 | 65.99% |
| XLP240719C00070000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 8.58 | 6.15 | 10.90 | -0.22 | -2.50% | 2 | 299 | 48.24% |
| XLP240920C00070000 | 2024-04-16 1:39PM EDT | 2024-09-20 | 5.15 | 6.75 | 11.40 | 0.00 | - | 1 | 5 | 37.44% |
| XLP241220C00070000 | 2024-03-15 2:03PM EDT | 2024-12-20 | 7.86 | 4.25 | 8.45 | 0.00 | - | - | 1 | 10.52% |
| XLP250117C00070000 | 2024-05-14 10:39AM EDT | 2025-01-17 | 9.22 | 7.50 | 12.30 | 0.00 | - | 1 | 1,013 | 31.02% |
| XLP250620C00070000 | 2024-05-14 10:39AM EDT | 2025-06-20 | 10.43 | 8.50 | 13.50 | 0.00 | - | 1 | 14 | 28.57% |
| XLP260116C00070000 | 2024-05-07 9:50AM EDT | 2026-01-16 | 11.00 | 9.50 | 14.50 | 0.00 | - | 1 | 19 | 25.94% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00070000 | 2024-05-06 3:16PM EDT | 2024-05-24 | 0.04 | 0.00 | 2.64 | 0.00 | - | 2 | 27 | 103.08% |
| XLP240531P00070000 | 2024-05-10 10:54AM EDT | 2024-05-31 | 0.02 | 0.00 | 2.84 | 0.00 | - | 1 | 1 | 75.20% |
| XLP240607P00070000 | 2024-05-14 11:03AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.31 | 0.00 | - | 20 | 190 | 36.33% |
| XLP240614P00070000 | 2024-05-10 11:56AM EDT | 2024-06-14 | 0.04 | 0.00 | 2.89 | 0.00 | - | 30 | 170 | 53.59% |
| XLP240621P00070000 | 2024-05-16 10:11AM EDT | 2024-06-21 | 0.04 | 0.03 | 1.05 | 0.00 | - | 102 | 3,764 | 41.97% |
| XLP240719P00070000 | 2024-05-01 12:11PM EDT | 2024-07-19 | 0.28 | 0.00 | 4.80 | 0.00 | - | 4 | 139 | 67.58% |
| XLP240920P00070000 | 2024-05-16 10:08AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.25 | 0.00 | - | 5 | 262 | 14.01% |
| XLP241220P00070000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 1.04 | 0.05 | 4.90 | 0.00 | - | 1 | 71 | 36.90% |
| XLP250117P00070000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 0.56 | 0.10 | 2.60 | -0.04 | -6.67% | 1 | 5,009 | 24.04% |
| XLP250620P00070000 | 2024-05-07 11:18AM EDT | 2025-06-20 | 1.45 | 0.00 | 5.00 | 0.00 | - | 21 | 75 | 27.57% |
| XLP260116P00070000 | 2024-04-26 1:36PM EDT | 2026-01-16 | 2.13 | 0.00 | 5.00 | 0.00 | - | 15 | 19 | 22.32% |
© 2024 Yahoo. All rights reserved.