The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117C00035000 | 2024-04-04 2:55PM EDT | 35.00 | 39.74 | 38.60 | 43.20 | 0.00 | - | 1 | 4 | 76.42% |
| XLP250117C00040000 | 2024-06-11 9:54AM EDT | 40.00 | 37.28 | 34.75 | 39.00 | 0.00 | - | 1 | 9 | 75.42% |
| XLP250117C00045000 | 2024-04-01 12:42PM EDT | 45.00 | 31.48 | 29.00 | 33.10 | 0.00 | - | 1 | 12 | 54.27% |
| XLP250117C00050000 | 2024-06-11 11:42AM EDT | 50.00 | 27.85 | 25.10 | 29.30 | 0.00 | - | 2 | 17 | 57.25% |
| XLP250117C00055000 | 2024-05-29 10:06AM EDT | 55.00 | 21.87 | 20.25 | 24.50 | 0.00 | - | 1 | 39 | 49.41% |
| XLP250117C00059000 | 2024-05-10 9:40AM EDT | 59.00 | 19.20 | 17.20 | 22.00 | 0.00 | - | 3 | 4 | 51.89% |
| XLP250117C00060000 | 2024-06-12 2:19PM EDT | 60.00 | 17.73 | 15.45 | 19.70 | 0.00 | - | 1 | 236 | 41.82% |
| XLP250117C00062000 | 2023-10-06 9:38AM EDT | 62.00 | 8.50 | 9.45 | 11.30 | 0.00 | - | 1 | 6 | 0.00% |
| XLP250117C00063000 | 2024-04-22 11:54AM EDT | 63.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00064000 | 2023-12-01 12:52PM EDT | 64.00 | 9.50 | 8.65 | 12.90 | 0.00 | - | 1 | 8 | 0.00% |
| XLP250117C00065000 | 2024-05-13 3:20PM EDT | 65.00 | 13.80 | 10.95 | 14.55 | 0.00 | - | 1 | 116 | 32.28% |
| XLP250117C00066000 | 2024-06-10 2:31PM EDT | 66.00 | 12.92 | 10.10 | 14.05 | 0.00 | - | 428 | 449 | 33.37% |
| XLP250117C00067000 | 2024-02-29 10:53AM EDT | 67.00 | 10.15 | 10.70 | 12.50 | 0.00 | - | 1 | 20 | 28.63% |
| XLP250117C00068000 | 2024-06-10 2:31PM EDT | 68.00 | 11.09 | 8.15 | 12.25 | 0.00 | - | 428 | 312 | 30.90% |
| XLP250117C00069000 | 2024-05-09 1:14PM EDT | 69.00 | 10.00 | 8.05 | 12.50 | 0.00 | - | 1 | 219 | 35.31% |
| XLP250117C00070000 | 2024-06-14 10:00AM EDT | 70.00 | 8.35 | 8.35 | 9.75 | +0.04 | +0.48% | 10 | 1,012 | 24.83% |
| XLP250117C00071000 | 2024-06-13 10:16AM EDT | 71.00 | 7.29 | 5.65 | 9.65 | 0.00 | - | 15 | 434 | 27.42% |
| XLP250117C00072000 | 2024-06-12 12:41PM EDT | 72.00 | 6.90 | 5.30 | 8.65 | 0.00 | - | 2 | 532 | 25.55% |
| XLP250117C00073000 | 2024-06-13 10:17AM EDT | 73.00 | 5.71 | 4.80 | 8.15 | 0.00 | - | 1 | 787 | 25.92% |
| XLP250117C00074000 | 2024-06-14 1:52PM EDT | 74.00 | 5.20 | 3.25 | 5.55 | -0.70 | -11.86% | 14 | 328 | 16.80% |
| XLP250117C00075000 | 2024-06-13 11:29AM EDT | 75.00 | 4.50 | 4.00 | 5.00 | +0.18 | +4.17% | 2 | 1,374 | 16.90% |
| XLP250117C00076000 | 2024-06-04 10:28AM EDT | 76.00 | 4.50 | 1.73 | 5.00 | 0.00 | - | 3 | 1,045 | 19.18% |
| XLP250117C00077000 | 2024-06-14 12:11PM EDT | 77.00 | 3.18 | 3.10 | 5.35 | +0.08 | +2.58% | 11 | 816 | 22.72% |
| XLP250117C00078000 | 2024-06-14 1:41PM EDT | 78.00 | 2.59 | 1.46 | 2.82 | +0.15 | +6.15% | 40 | 1,299 | 13.92% |
| XLP250117C00079000 | 2024-06-14 1:44PM EDT | 79.00 | 2.08 | 0.41 | 2.37 | +0.12 | +6.12% | 19 | 1,424 | 13.73% |
| XLP250117C00080000 | 2024-06-13 3:39PM EDT | 80.00 | 1.64 | 0.75 | 2.65 | 0.00 | - | 31 | 2,250 | 16.54% |
| XLP250117C00081000 | 2024-06-07 2:10PM EDT | 81.00 | 1.89 | 0.70 | 3.45 | 0.00 | - | 279 | 582 | 21.54% |
| XLP250117C00082000 | 2024-06-11 1:16PM EDT | 82.00 | 1.22 | 0.11 | 2.30 | 0.00 | - | 3,501 | 4,018 | 17.88% |
| XLP250117C00083000 | 2024-06-14 12:56PM EDT | 83.00 | 0.78 | 0.12 | 1.24 | -0.01 | -1.27% | 1 | 30 | 14.05% |
| XLP250117C00084000 | 2024-06-12 2:53PM EDT | 84.00 | 0.54 | 0.06 | 1.27 | 0.00 | - | 22 | 282 | 15.36% |
| XLP250117C00085000 | 2024-06-07 1:04PM EDT | 85.00 | 0.69 | 0.00 | 1.74 | 0.00 | - | 2 | 573 | 18.94% |
| XLP250117C00090000 | 2024-06-12 10:31AM EDT | 90.00 | 0.14 | 0.11 | 2.29 | 0.00 | - | 149 | 5,585 | 27.17% |
| XLP250117C00095000 | 2024-05-23 12:54PM EDT | 95.00 | 0.02 | 0.02 | 0.17 | 0.00 | - | 1 | 96 | 15.67% |
| XLP250117C00100000 | 2024-02-27 2:25PM EDT | 100.00 | 0.12 | 0.00 | 1.38 | 0.00 | - | 2 | 50 | 30.57% |
| XLP250117C00105000 | 2023-09-28 3:47PM EDT | 105.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 13 | 4 | 24.02% |
| XLP250117C00110000 | 2024-03-12 11:05AM EDT | 110.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 98 | 116 | 24.59% |
| XLP250117C00115000 | 2024-01-03 1:36PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 314 | 24.27% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117P00035000 | 2024-06-13 3:43PM EDT | 35.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 347 | 1,902 | 47.17% |
| XLP250117P00040000 | 2023-12-06 3:55PM EDT | 40.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 2 | 161 | 80.44% |
| XLP250117P00045000 | 2024-02-12 4:30PM EDT | 45.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 68.92% |
| XLP250117P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 0.15 | 0.00 | 1.44 | 0.00 | - | 2 | 30 | 48.76% |
| XLP250117P00055000 | 2024-06-04 12:42PM EDT | 55.00 | 0.14 | 0.05 | 0.55 | 0.00 | - | 1 | 2,598 | 30.86% |
| XLP250117P00059000 | 2024-05-03 11:17AM EDT | 59.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1,780 | 56.44% |
| XLP250117P00060000 | 2024-05-16 9:45AM EDT | 60.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 5 | 6,134 | 27.03% |
| XLP250117P00061000 | 2024-02-08 2:59PM EDT | 61.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 32 | 53.49% |
| XLP250117P00062000 | 2024-04-26 9:43AM EDT | 62.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 360 | 50.33% |
| XLP250117P00063000 | 2024-04-19 3:34PM EDT | 63.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 6.25% |
| XLP250117P00064000 | 2024-06-14 11:03AM EDT | 64.00 | 0.32 | 0.03 | 1.68 | +0.01 | +3.23% | 81 | 377 | 28.21% |
| XLP250117P00065000 | 2024-06-12 11:43AM EDT | 65.00 | 0.37 | 0.10 | 0.60 | 0.00 | - | 20 | 779 | 18.65% |
| XLP250117P00066000 | 2024-06-12 10:30AM EDT | 66.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 79 | 390 | 28.30% |
| XLP250117P00067000 | 2024-06-12 3:33PM EDT | 67.00 | 0.49 | 0.05 | 1.80 | 0.00 | - | 1 | 1,161 | 24.34% |
| XLP250117P00068000 | 2024-06-12 2:04PM EDT | 68.00 | 0.60 | 0.05 | 1.13 | 0.00 | - | 111 | 656 | 18.70% |
| XLP250117P00069000 | 2024-05-24 11:16AM EDT | 69.00 | 0.63 | 0.00 | 1.81 | 0.00 | - | 1 | 874 | 21.29% |
| XLP250117P00070000 | 2024-06-14 11:11AM EDT | 70.00 | 0.79 | 0.14 | 0.90 | -0.02 | -2.47% | 130 | 4,602 | 14.47% |
| XLP250117P00071000 | 2024-06-14 1:47PM EDT | 71.00 | 0.97 | 0.49 | 2.90 | +0.03 | +3.19% | 1 | 458 | 23.60% |
| XLP250117P00072000 | 2024-06-14 1:47PM EDT | 72.00 | 1.12 | 0.65 | 1.37 | +0.04 | +3.70% | 4 | 724 | 14.27% |
| XLP250117P00073000 | 2024-06-14 1:52PM EDT | 73.00 | 1.32 | 0.23 | 3.20 | +0.02 | +1.54% | 54 | 5,562 | 21.39% |
| XLP250117P00074000 | 2024-06-14 3:52PM EDT | 74.00 | 1.51 | 0.30 | 3.60 | +0.10 | +7.09% | 113 | 2,018 | 21.29% |
| XLP250117P00075000 | 2024-06-14 1:44PM EDT | 75.00 | 1.85 | 1.66 | 3.90 | +0.05 | +2.78% | 14 | 3,838 | 20.62% |
| XLP250117P00076000 | 2024-06-14 1:58PM EDT | 76.00 | 2.09 | 0.41 | 2.30 | -0.07 | -3.24% | 628 | 3,041 | 11.70% |
| XLP250117P00077000 | 2024-06-12 3:46PM EDT | 77.00 | 2.51 | 2.08 | 2.69 | 0.00 | - | 141 | 1,010 | 11.27% |
| XLP250117P00078000 | 2024-06-12 10:05AM EDT | 78.00 | 2.74 | 0.95 | 5.05 | 0.00 | - | 130 | 995 | 18.93% |
| XLP250117P00079000 | 2024-06-12 10:56AM EDT | 79.00 | 3.20 | 2.24 | 5.20 | 0.00 | - | 17 | 17 | 17.09% |
| XLP250117P00080000 | 2024-06-10 10:47AM EDT | 80.00 | 3.90 | 3.10 | 4.50 | 0.00 | - | 1 | 6 | 11.23% |
| XLP250117P00081000 | 2024-06-11 10:13AM EDT | 81.00 | 4.45 | 3.60 | 6.95 | 0.00 | - | - | 8 | 19.17% |
| XLP250117P00082000 | 2023-01-10 2:03PM EDT | 82.00 | 9.30 | 8.10 | 10.90 | 0.00 | - | - | 1 | 33.36% |
| XLP250117P00083000 | 2024-06-06 12:57PM EDT | 83.00 | 5.33 | 4.60 | 8.85 | 0.00 | - | 7 | 82 | 21.52% |
| XLP250117P00084000 | 2022-11-18 4:54PM EDT | 84.00 | 10.80 | 6.45 | 16.40 | 0.00 | - | 1 | 1 | 51.12% |
| XLP250117P00085000 | 2023-01-10 2:02PM EDT | 85.00 | 11.10 | 10.10 | 13.40 | 0.00 | - | 4 | 12 | 35.46% |
| XLP250117P00090000 | 2023-05-18 12:39PM EDT | 90.00 | 14.60 | 13.50 | 18.50 | 0.00 | - | 3 | 1 | 42.10% |
| XLP250117P00095000 | 2023-01-03 3:49PM EDT | 95.00 | 20.83 | 13.85 | 23.45 | 0.00 | - | - | 0 | 47.30% |
| XLP250117P00100000 | 2023-01-10 2:02PM EDT | 100.00 | 25.10 | 25.65 | 29.65 | 0.00 | - | - | 0 | 57.65% |
| XLP250117P00115000 | 2023-01-10 2:02PM EDT | 115.00 | 40.10 | 40.10 | 44.90 | 0.00 | - | - | 0 | 59.49% |
© 2024 Yahoo. All rights reserved.