Advertisement
Advertisement
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP230616C00077000 | 2022-08-10 9:52AM EST | 77.00 | 3.85 | 3.70 | 3.90 | +0.15 | +4.05% | 20 | 20 | 30.60% |
| XLP230616C00078000 | 2022-08-02 10:57AM EST | 78.00 | 3.30 | 3.25 | 3.40 | 0.00 | - | 12 | 12 | 29.72% |
| XLP230616C00079000 | 2022-08-02 9:12AM EST | 79.00 | 2.73 | 2.57 | 2.94 | 0.00 | - | 10 | 10 | 28.89% |
| XLP230616C00080000 | 2022-08-11 10:23AM EST | 80.00 | 2.55 | 2.25 | 2.57 | +0.15 | +6.25% | 2 | 2 | 28.42% |
| XLP230616C00090000 | 2022-08-11 11:04AM EST | 90.00 | 0.36 | 0.32 | 0.38 | +0.36 | - | 5 | 0 | 23.46% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP230616P00055000 | 2022-08-11 10:54AM EST | 55.00 | 0.63 | 0.62 | 0.70 | -0.04 | -5.97% | 1 | 32 | 37.84% |
| XLP230616P00060000 | 2022-08-09 9:33AM EST | 60.00 | 1.26 | 0.96 | 1.06 | 0.00 | - | 40 | 40 | 32.98% |
| XLP230616P00065000 | 2022-08-09 9:33AM EST | 65.00 | 1.90 | 1.55 | 1.66 | 0.00 | - | 40 | 45 | 28.49% |
| XLP230616P00067000 | 2022-08-03 11:17AM EST | 67.00 | 2.05 | 1.89 | 2.01 | 0.00 | - | 2 | 21 | 26.81% |
| XLP230616P00068000 | 2022-08-05 12:25PM EST | 68.00 | 2.40 | 2.12 | 2.42 | 0.00 | - | - | 11 | 27.33% |
| XLP230616P00072000 | 2022-08-08 11:38AM EST | 72.00 | 3.45 | 3.05 | 3.25 | 0.00 | - | - | 2 | 22.44% |
| XLP230616P00073000 | 2022-08-04 9:01AM EST | 73.00 | 3.65 | 3.45 | 3.80 | 0.00 | - | - | 11 | 22.78% |
| XLP230616P00075000 | 2022-08-05 1:26PM EST | 75.00 | 4.75 | 4.20 | 4.35 | 0.00 | - | - | 27 | 19.64% |
| XLP230616P00076000 | 2022-08-05 12:31PM EST | 76.00 | 5.20 | 4.60 | 4.80 | 0.00 | - | - | 6 | 18.67% |
| XLP230616P00077000 | 2022-08-05 1:30PM EST | 77.00 | 5.80 | 5.10 | 5.30 | 0.00 | - | - | 19 | 17.65% |
| XLP230616P00078000 | 2022-08-05 1:00PM EST | 78.00 | 6.25 | 5.60 | 5.80 | 0.00 | - | - | 1 | 16.25% |
| XLP230616P00079000 | 2022-08-05 2:19PM EST | 79.00 | 6.80 | 6.20 | 6.40 | 0.00 | - | - | 39 | 14.99% |
| XLP230616P00080000 | 2022-08-05 12:58PM EST | 80.00 | 7.45 | 6.80 | 7.00 | 0.00 | - | - | 11 | 12.93% |
| XLP230616P00083000 | 2022-08-05 12:59PM EST | 83.00 | 9.65 | 8.90 | 9.10 | 0.00 | - | - | 35 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
