Canada markets closed

The Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
76.95+0.14 (+0.18%)
At close: 04:00PM EDT
76.98 +0.03 (+0.04%)
After hours: 06:17PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP250117C000350002024-04-04 2:55PM EDT35.0039.7438.6043.200.00-1476.42%
XLP250117C000400002024-06-11 9:54AM EDT40.0037.2834.7539.000.00-1975.42%
XLP250117C000450002024-04-01 12:42PM EDT45.0031.4829.0033.100.00-11254.27%
XLP250117C000500002024-06-11 11:42AM EDT50.0027.8525.1029.300.00-21757.25%
XLP250117C000550002024-05-29 10:06AM EDT55.0021.8720.2524.500.00-13949.41%
XLP250117C000590002024-05-10 9:40AM EDT59.0019.2017.2022.000.00-3451.89%
XLP250117C000600002024-06-12 2:19PM EDT60.0017.7315.4519.700.00-123641.82%
XLP250117C000620002023-10-06 9:38AM EDT62.008.509.4511.300.00-160.00%
XLP250117C000630002024-04-22 11:54AM EDT63.0013.550.000.000.00-100.00%
XLP250117C000640002023-12-01 12:52PM EDT64.009.508.6512.900.00-180.00%
XLP250117C000650002024-05-13 3:20PM EDT65.0013.8010.9514.550.00-111632.28%
XLP250117C000660002024-06-10 2:31PM EDT66.0012.9210.1014.050.00-42844933.37%
XLP250117C000670002024-02-29 10:53AM EDT67.0010.1510.7012.500.00-12028.63%
XLP250117C000680002024-06-10 2:31PM EDT68.0011.098.1512.250.00-42831230.90%
XLP250117C000690002024-05-09 1:14PM EDT69.0010.008.0512.500.00-121935.31%
XLP250117C000700002024-06-14 10:00AM EDT70.008.358.359.75+0.04+0.48%101,01224.83%
XLP250117C000710002024-06-13 10:16AM EDT71.007.295.659.650.00-1543427.42%
XLP250117C000720002024-06-12 12:41PM EDT72.006.905.308.650.00-253225.55%
XLP250117C000730002024-06-13 10:17AM EDT73.005.714.808.150.00-178725.92%
XLP250117C000740002024-06-14 1:52PM EDT74.005.203.255.55-0.70-11.86%1432816.80%
XLP250117C000750002024-06-13 11:29AM EDT75.004.504.005.00+0.18+4.17%21,37416.90%
XLP250117C000760002024-06-04 10:28AM EDT76.004.501.735.000.00-31,04519.18%
XLP250117C000770002024-06-14 12:11PM EDT77.003.183.105.35+0.08+2.58%1181622.72%
XLP250117C000780002024-06-14 1:41PM EDT78.002.591.462.82+0.15+6.15%401,29913.92%
XLP250117C000790002024-06-14 1:44PM EDT79.002.080.412.37+0.12+6.12%191,42413.73%
XLP250117C000800002024-06-13 3:39PM EDT80.001.640.752.650.00-312,25016.54%
XLP250117C000810002024-06-07 2:10PM EDT81.001.890.703.450.00-27958221.54%
XLP250117C000820002024-06-11 1:16PM EDT82.001.220.112.300.00-3,5014,01817.88%
XLP250117C000830002024-06-14 12:56PM EDT83.000.780.121.24-0.01-1.27%13014.05%
XLP250117C000840002024-06-12 2:53PM EDT84.000.540.061.270.00-2228215.36%
XLP250117C000850002024-06-07 1:04PM EDT85.000.690.001.740.00-257318.94%
XLP250117C000900002024-06-12 10:31AM EDT90.000.140.112.290.00-1495,58527.17%
XLP250117C000950002024-05-23 12:54PM EDT95.000.020.020.170.00-19615.67%
XLP250117C001000002024-02-27 2:25PM EDT100.000.120.001.380.00-25030.57%
XLP250117C001050002023-09-28 3:47PM EDT105.000.040.010.320.00-13424.02%
XLP250117C001100002024-03-12 11:05AM EDT110.000.100.010.200.00-9811624.59%
XLP250117C001150002024-01-03 1:36PM EDT115.000.060.000.100.00-2031424.27%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP250117P000350002024-06-13 3:43PM EDT35.000.040.000.100.00-3471,90247.17%
XLP250117P000400002023-12-06 3:55PM EDT40.000.120.005.000.00-216180.44%
XLP250117P000450002024-02-12 4:30PM EDT45.000.230.005.000.00-21368.92%
XLP250117P000500002024-05-28 9:30AM EDT50.000.150.001.440.00-23048.76%
XLP250117P000550002024-06-04 12:42PM EDT55.000.140.050.550.00-12,59830.86%
XLP250117P000590002024-05-03 11:17AM EDT59.000.290.004.800.00-11,78056.44%
XLP250117P000600002024-05-16 9:45AM EDT60.000.150.000.800.00-56,13427.03%
XLP250117P000610002024-02-08 2:59PM EDT61.000.600.005.000.00-13253.49%
XLP250117P000620002024-04-26 9:43AM EDT62.000.400.004.800.00-136050.33%
XLP250117P000630002024-04-19 3:34PM EDT63.000.660.000.000.00-13146.25%
XLP250117P000640002024-06-14 11:03AM EDT64.000.320.031.68+0.01+3.23%8137728.21%
XLP250117P000650002024-06-12 11:43AM EDT65.000.370.100.600.00-2077918.65%
XLP250117P000660002024-06-12 10:30AM EDT66.000.390.002.200.00-7939028.30%
XLP250117P000670002024-06-12 3:33PM EDT67.000.490.051.800.00-11,16124.34%
XLP250117P000680002024-06-12 2:04PM EDT68.000.600.051.130.00-11165618.70%
XLP250117P000690002024-05-24 11:16AM EDT69.000.630.001.810.00-187421.29%
XLP250117P000700002024-06-14 11:11AM EDT70.000.790.140.90-0.02-2.47%1304,60214.47%
XLP250117P000710002024-06-14 1:47PM EDT71.000.970.492.90+0.03+3.19%145823.60%
XLP250117P000720002024-06-14 1:47PM EDT72.001.120.651.37+0.04+3.70%472414.27%
XLP250117P000730002024-06-14 1:52PM EDT73.001.320.233.20+0.02+1.54%545,56221.39%
XLP250117P000740002024-06-14 3:52PM EDT74.001.510.303.60+0.10+7.09%1132,01821.29%
XLP250117P000750002024-06-14 1:44PM EDT75.001.851.663.90+0.05+2.78%143,83820.62%
XLP250117P000760002024-06-14 1:58PM EDT76.002.090.412.30-0.07-3.24%6283,04111.70%
XLP250117P000770002024-06-12 3:46PM EDT77.002.512.082.690.00-1411,01011.27%
XLP250117P000780002024-06-12 10:05AM EDT78.002.740.955.050.00-13099518.93%
XLP250117P000790002024-06-12 10:56AM EDT79.003.202.245.200.00-171717.09%
XLP250117P000800002024-06-10 10:47AM EDT80.003.903.104.500.00-1611.23%
XLP250117P000810002024-06-11 10:13AM EDT81.004.453.606.950.00--819.17%
XLP250117P000820002023-01-10 2:03PM EDT82.009.308.1010.900.00--133.36%
XLP250117P000830002024-06-06 12:57PM EDT83.005.334.608.850.00-78221.52%
XLP250117P000840002022-11-18 4:54PM EDT84.0010.806.4516.400.00-1151.12%
XLP250117P000850002023-01-10 2:02PM EDT85.0011.1010.1013.400.00-41235.46%
XLP250117P000900002023-05-18 12:39PM EDT90.0014.6013.5018.500.00-3142.10%
XLP250117P000950002023-01-03 3:49PM EDT95.0020.8313.8523.450.00--047.30%
XLP250117P001000002023-01-10 2:02PM EDT100.0025.1025.6529.650.00--057.65%
XLP250117P001150002023-01-10 2:02PM EDT115.0040.1040.1044.900.00--059.49%