Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:78.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00078000 | 2024-05-20 3:29PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| XLP240531C00078000 | 2024-05-20 2:12PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XLP240607C00078000 | 2024-05-20 3:28PM EDT | 2024-06-07 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| XLP240614C00078000 | 2024-05-20 9:31AM EDT | 2024-06-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| XLP240621C00078000 | 2024-05-20 2:14PM EDT | 2024-06-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.39% |
| XLP240628C00078000 | 2024-05-20 2:10PM EDT | 2024-06-28 | 0.82 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| XLP240719C00078000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.39% |
| XLP240920C00078000 | 2024-05-20 3:00PM EDT | 2024-09-20 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| XLP241220C00078000 | 2024-05-20 2:59PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| XLP250117C00078000 | 2024-05-17 12:41PM EDT | 2025-01-17 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XLP250620C00078000 | 2024-05-09 12:04PM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| XLP251017C00078000 | 2024-05-10 3:23PM EDT | 2025-10-17 | 5.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| XLP260116C00078000 | 2024-05-20 9:50AM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00078000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,024 | 0 | 0.00% |
| XLP240531P00078000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLP240607P00078000 | 2024-05-20 3:28PM EDT | 2024-06-07 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLP240614P00078000 | 2024-05-17 10:50AM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| XLP240621P00078000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| XLP240628P00078000 | 2024-05-20 2:10PM EDT | 2024-06-28 | 1.13 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| XLP240719P00078000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XLP240920P00078000 | 2024-05-20 3:28PM EDT | 2024-09-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLP241220P00078000 | 2024-04-16 3:40PM EDT | 2024-12-20 | 5.43 | 0.25 | 4.85 | 0.00 | - | 50 | 68 | 19.73% |
| XLP250117P00078000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250620P00078000 | 2024-05-16 1:18PM EDT | 2025-06-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLP251017P00078000 | 2024-05-20 9:52AM EDT | 2025-10-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XLP260116P00078000 | 2024-03-19 2:40PM EDT | 2026-01-16 | 4.75 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 20.91% |
© 2024 Yahoo. All rights reserved.