Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:75.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00075000 | 2024-05-20 1:51PM EDT | 2024-05-24 | 3.05 | 2.82 | 2.93 | +0.25 | +8.93% | 1 | 51 | 28.22% |
| XLP240531C00075000 | 2024-05-16 1:41PM EDT | 2024-05-31 | 3.68 | 2.92 | 2.98 | 0.00 | - | 14 | 53 | 18.95% |
| XLP240607C00075000 | 2024-05-07 10:25AM EDT | 2024-06-07 | 2.15 | 2.88 | 3.10 | 0.00 | - | 1 | 4 | 17.77% |
| XLP240621C00075000 | 2024-05-20 3:54PM EDT | 2024-06-21 | 3.16 | 3.25 | 3.35 | 0.00 | - | 9 | 6,185 | 17.21% |
| XLP240719C00075000 | 2024-05-21 9:51AM EDT | 2024-07-19 | 3.55 | 3.30 | 3.40 | +0.28 | +8.56% | 3 | 768 | 13.09% |
| XLP240920C00075000 | 2024-05-20 11:32AM EDT | 2024-09-20 | 4.52 | 2.81 | 4.35 | 0.00 | - | 539 | 817 | 15.33% |
| XLP241220C00075000 | 2024-05-17 11:55AM EDT | 2024-12-20 | 5.60 | 5.20 | 6.45 | 0.00 | - | 4 | 64 | 21.07% |
| XLP250117C00075000 | 2024-05-15 10:06AM EDT | 2025-01-17 | 5.07 | 5.15 | 5.55 | 0.00 | - | 2 | 1,371 | 16.06% |
| XLP250620C00075000 | 2024-05-16 3:52PM EDT | 2025-06-20 | 7.66 | 6.80 | 7.45 | 0.00 | - | 1 | 43 | 18.71% |
| XLP251017C00075000 | 2024-04-12 1:56PM EDT | 2025-10-17 | 5.33 | 5.25 | 10.00 | 0.00 | - | 1 | 4 | 23.59% |
| XLP260116C00075000 | 2024-05-15 12:24PM EDT | 2026-01-16 | 7.85 | 7.95 | 8.35 | 0.00 | - | 4 | 18 | 17.46% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00075000 | 2024-05-15 3:27PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 1,014 | 20.70% |
| XLP240531P00075000 | 2024-05-16 3:41PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 667 | 13.87% |
| XLP240607P00075000 | 2024-05-15 9:51AM EDT | 2024-06-07 | 0.14 | 0.07 | 0.08 | 0.00 | - | 4 | 29 | 12.11% |
| XLP240614P00075000 | 2024-05-14 2:54PM EDT | 2024-06-14 | 0.22 | 0.11 | 0.12 | 0.00 | - | 8 | 32 | 11.43% |
| XLP240621P00075000 | 2024-05-21 10:52AM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | +0.01 | +7.69% | 86 | 5,640 | 10.55% |
| XLP240628P00075000 | 2024-05-20 3:56PM EDT | 2024-06-28 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 7 | 11.52% |
| XLP240719P00075000 | 2024-05-20 3:16PM EDT | 2024-07-19 | 0.37 | 0.36 | 0.38 | 0.00 | - | 3 | 2,487 | 10.88% |
| XLP240920P00075000 | 2024-05-20 10:04AM EDT | 2024-09-20 | 0.73 | 0.76 | 0.79 | 0.00 | - | 24 | 2,119 | 10.57% |
| XLP241220P00075000 | 2024-05-16 11:35AM EDT | 2024-12-20 | 1.19 | 1.23 | 1.80 | 0.00 | - | 5 | 135 | 12.87% |
| XLP250117P00075000 | 2024-05-09 12:04PM EDT | 2025-01-17 | 1.80 | 1.30 | 1.53 | 0.00 | - | 3 | 3,902 | 10.93% |
| XLP250620P00075000 | 2024-05-21 10:10AM EDT | 2025-06-20 | 2.12 | 2.00 | 3.00 | +0.07 | +3.41% | 23 | 31 | 13.44% |
| XLP260116P00075000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 3.05 | 2.68 | 2.96 | 0.00 | - | 5 | 12 | 10.77% |
© 2024 Yahoo. All rights reserved.