Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:79.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00079000 | 2024-05-20 1:45PM EDT | 2024-05-24 | 0.05 | 0.07 | 0.09 | 0.00 | - | 8 | 176 | 13.38% |
| XLP240531C00079000 | 2024-05-20 2:25PM EDT | 2024-05-31 | 0.12 | 0.19 | 0.20 | 0.00 | - | 31 | 74 | 10.99% |
| XLP240607C00079000 | 2024-05-20 3:11PM EDT | 2024-06-07 | 0.23 | 0.30 | 0.31 | 0.00 | - | 10 | 20 | 10.60% |
| XLP240614C00079000 | 2024-05-20 3:44PM EDT | 2024-06-14 | 0.32 | 0.41 | 0.43 | 0.00 | - | 10 | 26 | 10.69% |
| XLP240621C00079000 | 2024-05-20 3:53PM EDT | 2024-06-21 | 0.38 | 0.49 | 0.51 | 0.00 | - | 346 | 2,244 | 10.43% |
| XLP240628C00079000 | 2024-05-17 9:52AM EDT | 2024-06-28 | 0.64 | 0.51 | 0.57 | 0.00 | - | 2 | 3 | 10.08% |
| XLP240719C00079000 | 2024-05-20 10:59AM EDT | 2024-07-19 | 0.77 | 0.77 | 0.79 | 0.00 | - | 19 | 707 | 9.99% |
| XLP240920C00079000 | 2024-05-20 1:08PM EDT | 2024-09-20 | 1.69 | 1.76 | 1.79 | 0.00 | - | 77 | 992 | 12.67% |
| XLP241220C00079000 | 2024-05-17 9:31AM EDT | 2024-12-20 | 3.02 | 2.77 | 2.92 | 0.00 | - | 4 | 2,688 | 14.38% |
| XLP250117C00079000 | 2024-05-09 12:50PM EDT | 2025-01-17 | 2.42 | 2.76 | 3.10 | 0.00 | - | 1 | 471 | 14.23% |
| XLP250620C00079000 | 2024-05-16 1:38PM EDT | 2025-06-20 | 4.85 | 4.35 | 4.70 | 0.00 | - | 41 | 44 | 16.07% |
| XLP260116C00079000 | 2024-05-14 11:16AM EDT | 2026-01-16 | 5.25 | 5.55 | 6.10 | 0.00 | - | 126 | 196 | 16.49% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00079000 | 2024-05-20 9:37AM EDT | 2024-05-24 | 1.05 | 0.96 | 1.04 | 0.00 | - | 5 | 13 | 0.00% |
| XLP240531P00079000 | 2024-05-20 9:51AM EDT | 2024-05-31 | 1.11 | 1.01 | 1.06 | 0.00 | - | 6 | 7 | 0.00% |
| XLP240607P00079000 | 2024-05-16 1:06PM EDT | 2024-06-07 | 0.82 | 1.07 | 1.13 | 0.00 | - | 350 | 350 | 4.20% |
| XLP240614P00079000 | 2024-05-14 11:43AM EDT | 2024-06-14 | 2.07 | 1.15 | 1.18 | 0.00 | - | 2 | 2 | 4.93% |
| XLP240621P00079000 | 2024-05-20 10:23AM EDT | 2024-06-21 | 1.38 | 1.17 | 1.21 | +0.23 | +20.00% | 4 | 240 | 4.93% |
| XLP240920P00079000 | 2024-05-16 3:33PM EDT | 2024-09-20 | 1.86 | 1.98 | 2.06 | 0.00 | - | 2 | 265 | 7.92% |
| XLP241220P00079000 | 2024-05-15 10:20AM EDT | 2024-12-20 | 3.06 | 2.27 | 3.05 | 0.00 | - | - | 2,200 | 10.26% |
| XLP250117P00079000 | 2024-05-20 10:00AM EDT | 2025-01-17 | 2.73 | 2.50 | 3.10 | 0.00 | - | 1 | 2 | 9.85% |
| XLP260116P00079000 | 2024-03-19 2:49PM EDT | 2026-01-16 | 5.40 | 4.00 | 9.00 | 0.00 | - | 2 | 2 | 21.00% |
© 2024 Yahoo. All rights reserved.