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:77.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00077000 | 2024-05-17 10:03AM EDT | 2024-05-24 | 1.38 | 0.38 | 4.85 | -0.27 | -16.36% | 23 | 16 | 98.44% |
| XLP240531C00077000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 1.49 | 0.22 | 4.85 | -0.21 | -12.35% | 8 | 261 | 69.60% |
| XLP240607C00077000 | 2024-05-16 1:06PM EDT | 2024-06-07 | 1.99 | 1.53 | 4.30 | 0.00 | - | 1 | 81 | 49.37% |
| XLP240614C00077000 | 2024-05-17 9:46AM EDT | 2024-06-14 | 1.78 | 0.40 | 4.95 | +0.75 | +72.82% | 1 | 3 | 50.39% |
| XLP240621C00077000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 1.91 | 1.69 | 2.90 | -0.24 | -11.16% | 2 | 3,425 | 23.39% |
| XLP240628C00077000 | 2024-05-16 1:12PM EDT | 2024-06-28 | 2.25 | 0.19 | 5.00 | 0.00 | - | 4 | 48 | 41.63% |
| XLP240719C00077000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 2.01 | 1.20 | 5.00 | -0.22 | -9.87% | 2 | 1,653 | 33.99% |
| XLP240920C00077000 | 2024-05-17 1:29PM EDT | 2024-09-20 | 3.00 | 1.50 | 3.60 | -0.35 | -10.45% | 3 | 772 | 16.25% |
| XLP241220C00077000 | 2024-05-16 12:06PM EDT | 2024-12-20 | 4.41 | 1.50 | 6.20 | 0.00 | - | 4 | 127 | 23.37% |
| XLP250117C00077000 | 2024-05-16 10:39AM EDT | 2025-01-17 | 4.40 | 2.14 | 6.65 | 0.00 | - | 15 | 823 | 23.78% |
| XLP250620C00077000 | 2024-05-15 11:33AM EDT | 2025-06-20 | 5.19 | 3.50 | 8.50 | 0.00 | - | 2 | 61 | 24.40% |
| XLP260116C00077000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 3.01 | 4.50 | 9.50 | 0.00 | - | 1 | 52 | 22.27% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00077000 | 2024-05-17 11:30AM EDT | 2024-05-24 | 0.07 | 0.00 | 2.75 | +0.01 | +16.67% | 3 | 210 | 77.49% |
| XLP240531P00077000 | 2024-05-17 9:31AM EDT | 2024-05-31 | 0.14 | 0.01 | 0.22 | +0.01 | +7.69% | 95 | 264 | 10.79% |
| XLP240607P00077000 | 2024-05-17 12:35PM EDT | 2024-06-07 | 0.22 | 0.00 | 4.05 | +0.05 | +29.41% | 20 | 176 | 62.40% |
| XLP240614P00077000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.80 | 0.00 | - | 101 | 1,158 | 15.36% |
| XLP240621P00077000 | 2024-05-17 2:53PM EDT | 2024-06-21 | 0.31 | 0.27 | 0.40 | +0.03 | +10.71% | 336 | 1,062 | 9.13% |
| XLP240628P00077000 | 2024-05-17 11:53AM EDT | 2024-06-28 | 0.55 | 0.26 | 2.90 | -0.40 | -42.11% | 2 | 55 | 33.08% |
| XLP240719P00077000 | 2024-05-17 3:10PM EDT | 2024-07-19 | 0.67 | 0.00 | 2.00 | +0.01 | +1.52% | 10 | 2,905 | 19.91% |
| XLP240920P00077000 | 2024-05-16 2:00PM EDT | 2024-09-20 | 1.03 | 0.13 | 4.50 | 0.00 | - | 45 | 1,101 | 27.98% |
| XLP241220P00077000 | 2024-03-28 12:29PM EDT | 2024-12-20 | 2.48 | 0.65 | 5.35 | 0.00 | - | 28 | 28 | 24.92% |
| XLP250117P00077000 | 2024-05-17 10:34AM EDT | 2025-01-17 | 1.97 | 0.10 | 4.95 | +0.05 | +2.60% | 12 | 1,037 | 21.86% |
| XLP250620P00077000 | 2024-05-16 1:18PM EDT | 2025-06-20 | 2.59 | 2.00 | 5.00 | 0.00 | - | 45 | 79 | 17.29% |
| XLP260116P00077000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 3.30 | 0.50 | 5.50 | 0.00 | - | 105 | 47 | 15.26% |
© 2024 Yahoo. All rights reserved.