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:76.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00076000 | 2024-05-16 10:37AM EDT | 2024-05-24 | 2.72 | 0.25 | 4.90 | 0.00 | - | 1 | 60 | 86.67% |
| XLP240531C00076000 | 2024-05-17 3:07PM EDT | 2024-05-31 | 2.38 | 0.36 | 5.00 | -0.28 | -10.53% | 20 | 85 | 62.99% |
| XLP240607C00076000 | 2024-05-16 10:37AM EDT | 2024-06-07 | 2.91 | 0.49 | 5.00 | 0.00 | - | 1 | 35 | 51.44% |
| XLP240614C00076000 | 2024-05-16 11:57AM EDT | 2024-06-14 | 2.59 | 0.55 | 5.00 | -0.28 | -9.76% | 10 | 53 | 44.56% |
| XLP240621C00076000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 2.75 | 1.00 | 4.90 | -0.40 | -12.70% | 13 | 3,695 | 38.77% |
| XLP240719C00076000 | 2024-05-17 9:43AM EDT | 2024-07-19 | 2.67 | 0.55 | 2.95 | +0.45 | +20.27% | 1 | 210 | 12.59% |
| XLP240920C00076000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 4.04 | 1.94 | 5.80 | 0.00 | - | 3 | 474 | 25.53% |
| XLP241220C00076000 | 2024-05-15 1:15PM EDT | 2024-12-20 | 4.40 | 3.00 | 7.50 | 0.00 | - | 1 | 40 | 26.75% |
| XLP250117C00076000 | 2024-05-16 10:42AM EDT | 2025-01-17 | 5.25 | 2.70 | 7.35 | 0.00 | - | 1 | 1,036 | 24.56% |
| XLP250620C00076000 | 2024-05-10 3:58PM EDT | 2025-06-20 | 6.30 | 4.00 | 9.00 | 0.00 | - | 2 | 620 | 24.45% |
| XLP251017C00076000 | 2024-04-12 1:56PM EDT | 2025-10-17 | 4.80 | 5.65 | 9.50 | 0.00 | - | 1 | 1 | 22.84% |
| XLP260116C00076000 | 2024-05-15 12:24PM EDT | 2026-01-16 | 7.20 | 5.50 | 10.50 | 0.00 | - | 4 | 14 | 23.62% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00076000 | 2024-05-17 12:32PM EDT | 2024-05-24 | 0.03 | 0.02 | 2.65 | -0.12 | -80.00% | 4 | 303 | 53.32% |
| XLP240531P00076000 | 2024-05-16 10:42AM EDT | 2024-05-31 | 0.08 | 0.00 | 2.83 | 0.00 | - | 10 | 59 | 63.70% |
| XLP240607P00076000 | 2024-05-14 2:25PM EDT | 2024-06-07 | 0.33 | 0.09 | 3.20 | 0.00 | - | 3 | 203 | 57.15% |
| XLP240614P00076000 | 2024-05-15 3:18PM EDT | 2024-06-14 | 0.35 | 0.00 | 3.05 | 0.00 | - | 5 | 35 | 47.68% |
| XLP240621P00076000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.23 | 0.00 | - | 7 | 7,924 | 10.01% |
| XLP240628P00076000 | 2024-05-16 3:09PM EDT | 2024-06-28 | 0.26 | 0.09 | 0.51 | 0.00 | - | 4 | 1 | 12.79% |
| XLP240719P00076000 | 2024-05-17 9:58AM EDT | 2024-07-19 | 0.43 | 0.00 | 4.50 | -0.01 | -2.27% | 7 | 675 | 43.38% |
| XLP240920P00076000 | 2024-05-16 11:50AM EDT | 2024-09-20 | 0.84 | 0.00 | 1.33 | 0.00 | - | 11 | 644 | 12.55% |
| XLP241220P00076000 | 2024-05-16 2:50PM EDT | 2024-12-20 | 1.40 | 0.10 | 4.90 | 0.00 | - | 1 | 339 | 25.09% |
| XLP250117P00076000 | 2024-05-17 10:34AM EDT | 2025-01-17 | 1.68 | 0.28 | 4.90 | +0.06 | +3.70% | 18 | 2,949 | 23.62% |
| XLP250620P00076000 | 2024-05-16 12:52PM EDT | 2025-06-20 | 2.35 | 2.00 | 5.00 | 0.00 | - | 8 | 46 | 18.82% |
| XLP260116P00076000 | 2024-04-26 3:41PM EDT | 2026-01-16 | 3.88 | 0.50 | 5.50 | 0.00 | - | 1 | 47 | 16.52% |
© 2024 Yahoo. All rights reserved.