The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
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 | 72.90% |
| XLP250117C00040000 | 2024-06-11 9:54AM EDT | 40.00 | 37.28 | 35.95 | 39.95 | 0.00 | - | 1 | 9 | 57.76% |
| XLP250117C00045000 | 2024-04-01 12:42PM EDT | 45.00 | 31.48 | 29.00 | 33.10 | 0.00 | - | 1 | 12 | 51.32% |
| XLP250117C00050000 | 2024-06-11 11:42AM EDT | 50.00 | 27.85 | 26.30 | 30.30 | 0.00 | - | 2 | 17 | 64.82% |
| XLP250117C00055000 | 2024-06-20 4:00PM EDT | 55.00 | 23.30 | 21.45 | 24.30 | 0.00 | - | 2 | 31 | 46.85% |
| XLP250117C00059000 | 2024-05-10 9:40AM EDT | 59.00 | 19.20 | 17.20 | 22.00 | 0.00 | - | 3 | 4 | 51.56% |
| XLP250117C00060000 | 2024-06-12 2:19PM EDT | 60.00 | 17.73 | 17.10 | 19.25 | 0.00 | - | 1 | 236 | 37.84% |
| XLP250117C00062000 | 2023-10-06 9:38AM EDT | 62.00 | 8.50 | 9.45 | 11.30 | 0.00 | - | 1 | 6 | 0.00% |
| XLP250117C00063000 | 2024-06-25 4:01PM EDT | 63.00 | 15.65 | 13.90 | 17.20 | +2.10 | +15.50% | 1 | 112 | 39.00% |
| 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 | 31.53% |
| XLP250117C00066000 | 2024-06-10 2:31PM EDT | 66.00 | 12.92 | 12.80 | 13.20 | 0.00 | - | 428 | 449 | 27.71% |
| XLP250117C00067000 | 2024-02-29 10:53AM EDT | 67.00 | 10.15 | 10.70 | 12.50 | 0.00 | - | 1 | 20 | 27.89% |
| XLP250117C00068000 | 2024-06-10 2:31PM EDT | 68.00 | 11.09 | 10.90 | 11.30 | 0.00 | - | 428 | 312 | 25.09% |
| XLP250117C00069000 | 2024-06-24 10:22AM EDT | 69.00 | 10.50 | 9.65 | 12.00 | 0.00 | - | 1 | 218 | 32.52% |
| XLP250117C00070000 | 2024-06-14 10:00AM EDT | 70.00 | 11.20 | 9.15 | 10.40 | +2.85 | +34.13% | 10 | 1,002 | 27.60% |
| XLP250117C00071000 | 2024-06-13 10:16AM EDT | 71.00 | 7.29 | 8.25 | 9.50 | 0.00 | - | 15 | 434 | 26.28% |
| XLP250117C00072000 | 2024-06-26 10:45AM EDT | 72.00 | 7.50 | 7.40 | 8.30 | -0.50 | -6.25% | 2 | 533 | 23.46% |
| XLP250117C00073000 | 2024-06-26 10:14AM EDT | 73.00 | 6.50 | 6.55 | 7.70 | -0.25 | -3.70% | 2 | 767 | 23.50% |
| XLP250117C00074000 | 2024-06-17 1:55PM EDT | 74.00 | 5.84 | 5.75 | 5.90 | 0.00 | - | 19 | 338 | 17.87% |
| XLP250117C00075000 | 2024-06-17 12:19PM EDT | 75.00 | 4.90 | 5.00 | 5.15 | 0.00 | - | 1 | 1,376 | 17.12% |
| XLP250117C00076000 | 2024-06-18 1:07PM EDT | 76.00 | 4.40 | 4.25 | 4.40 | 0.00 | - | 35 | 1,037 | 16.22% |
| XLP250117C00077000 | 2024-06-26 12:49PM EDT | 77.00 | 3.62 | 3.60 | 3.70 | -0.43 | -10.62% | 1 | 767 | 15.39% |
| XLP250117C00078000 | 2024-06-24 3:36PM EDT | 78.00 | 3.00 | 2.97 | 3.10 | -0.35 | -10.45% | 16 | 1,285 | 14.82% |
| XLP250117C00079000 | 2024-06-20 1:22PM EDT | 79.00 | 2.40 | 2.40 | 2.50 | 0.00 | - | 48 | 1,417 | 14.04% |
| XLP250117C00080000 | 2024-06-25 12:47PM EDT | 80.00 | 2.02 | 1.85 | 1.99 | -0.21 | -9.42% | 8 | 2,224 | 13.43% |
| XLP250117C00081000 | 2024-06-25 12:58PM EDT | 81.00 | 1.49 | 1.51 | 1.57 | -0.29 | -16.29% | 3 | 674 | 12.98% |
| XLP250117C00082000 | 2024-06-26 10:45AM EDT | 82.00 | 1.44 | 1.15 | 1.23 | +0.21 | +17.07% | 1 | 4,018 | 12.66% |
| XLP250117C00083000 | 2024-06-25 12:58PM EDT | 83.00 | 0.87 | 0.88 | 0.93 | -0.09 | -9.37% | 3 | 60 | 12.28% |
| XLP250117C00084000 | 2024-06-12 2:53PM EDT | 84.00 | 0.54 | 0.65 | 0.71 | 0.00 | - | 22 | 282 | 12.09% |
| XLP250117C00085000 | 2024-06-24 3:47PM EDT | 85.00 | 0.60 | 0.49 | 0.55 | 0.00 | - | 248 | 686 | 12.02% |
| XLP250117C00090000 | 2024-06-24 11:48AM EDT | 90.00 | 0.22 | 0.12 | 0.20 | 0.00 | - | 2 | 5,599 | 12.89% |
| XLP250117C00095000 | 2024-06-18 12:22PM EDT | 95.00 | 0.03 | 0.03 | 0.11 | 0.00 | - | 2 | 94 | 14.65% |
| XLP250117C00100000 | 2024-02-27 2:25PM EDT | 100.00 | 0.12 | 0.00 | 1.38 | 0.00 | - | 2 | 50 | 30.99% |
| XLP250117C00105000 | 2023-09-28 3:47PM EDT | 105.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 13 | 4 | 24.37% |
| XLP250117C00110000 | 2024-03-12 11:05AM EDT | 110.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 98 | 116 | 24.98% |
| XLP250117C00115000 | 2024-01-03 1:36PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 314 | 24.71% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117P00035000 | 2024-06-21 10:35AM EDT | 35.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 1,902 | 47.85% |
| XLP250117P00040000 | 2023-12-06 3:55PM EDT | 40.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 2 | 161 | 82.86% |
| XLP250117P00045000 | 2024-02-12 4:30PM EDT | 45.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 71.05% |
| XLP250117P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 2 | 30 | 42.77% |
| XLP250117P00055000 | 2024-06-04 12:42PM EDT | 55.00 | 0.14 | 0.07 | 0.20 | 0.00 | - | 1 | 2,598 | 25.78% |
| XLP250117P00059000 | 2024-05-03 11:17AM EDT | 59.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1,780 | 58.34% |
| XLP250117P00060000 | 2024-06-18 3:03PM EDT | 60.00 | 0.22 | 0.09 | 0.84 | 0.00 | - | 1 | 6,134 | 28.44% |
| XLP250117P00061000 | 2024-02-08 2:59PM EDT | 61.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 32 | 55.32% |
| XLP250117P00062000 | 2024-04-26 9:43AM EDT | 62.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 360 | 52.09% |
| 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 | 0.21 | 0.31 | 0.00 | - | 81 | 377 | 17.46% |
| XLP250117P00065000 | 2024-06-12 11:43AM EDT | 65.00 | 0.37 | 0.25 | 0.57 | 0.00 | - | 20 | 779 | 19.18% |
| XLP250117P00066000 | 2024-06-17 10:58AM EDT | 66.00 | 0.40 | 0.28 | 0.38 | 0.00 | - | 62 | 353 | 16.00% |
| XLP250117P00067000 | 2024-06-20 11:39AM EDT | 67.00 | 0.45 | 0.33 | 0.41 | 0.00 | - | 1 | 1,161 | 15.16% |
| XLP250117P00068000 | 2024-06-21 2:02PM EDT | 68.00 | 0.47 | 0.37 | 1.10 | 0.00 | - | 4 | 656 | 19.39% |
| XLP250117P00069000 | 2024-06-18 11:52AM EDT | 69.00 | 0.58 | 0.43 | 1.37 | 0.00 | - | 15 | 880 | 19.67% |
| XLP250117P00070000 | 2024-06-25 10:07AM EDT | 70.00 | 0.56 | 0.25 | 0.62 | -0.11 | -16.42% | 50 | 4,951 | 13.28% |
| XLP250117P00071000 | 2024-06-21 11:45AM EDT | 71.00 | 0.75 | 0.61 | 1.98 | 0.00 | - | 1 | 461 | 19.97% |
| XLP250117P00072000 | 2024-06-21 3:50PM EDT | 72.00 | 0.89 | 0.71 | 0.84 | 0.00 | - | 1 | 503 | 12.07% |
| XLP250117P00073000 | 2024-06-25 3:01PM EDT | 73.00 | 0.99 | 0.87 | 0.99 | +0.11 | +12.50% | 209 | 5,168 | 11.50% |
| XLP250117P00074000 | 2024-06-25 3:55PM EDT | 74.00 | 1.17 | 1.07 | 1.13 | +0.12 | +11.43% | 72 | 2,022 | 10.71% |
| XLP250117P00075000 | 2024-06-26 10:47AM EDT | 75.00 | 1.34 | 1.30 | 1.35 | +0.12 | +9.84% | 37 | 3,806 | 10.14% |
| XLP250117P00076000 | 2024-06-18 12:26PM EDT | 76.00 | 1.75 | 1.57 | 1.66 | 0.00 | - | 11 | 3,954 | 9.77% |
| XLP250117P00077000 | 2024-06-24 10:25AM EDT | 77.00 | 1.82 | 1.89 | 1.98 | 0.00 | - | 9 | 1,120 | 9.17% |
| XLP250117P00078000 | 2024-06-24 2:31PM EDT | 78.00 | 2.12 | 0.75 | 2.37 | 0.00 | - | 1 | 995 | 8.56% |
| XLP250117P00079000 | 2024-06-17 3:55PM EDT | 79.00 | 2.97 | 2.71 | 2.84 | 0.00 | - | 10 | 27 | 7.94% |
| XLP250117P00080000 | 2024-06-20 11:58AM EDT | 80.00 | 3.55 | 3.25 | 3.40 | 0.00 | - | 750 | 858 | 7.26% |
| XLP250117P00081000 | 2024-06-26 1:51PM EDT | 81.00 | 4.00 | 3.90 | 4.05 | -0.10 | -2.44% | 188 | 25 | 6.42% |
| XLP250117P00082000 | 2023-01-10 2:03PM EDT | 82.00 | 9.30 | 8.10 | 10.90 | 0.00 | - | - | 1 | 35.01% |
| XLP250117P00083000 | 2024-06-06 12:57PM EDT | 83.00 | 5.33 | 3.70 | 6.20 | 0.00 | - | 7 | 82 | 9.56% |
| XLP250117P00084000 | 2022-11-18 4:54PM EDT | 84.00 | 10.80 | 6.45 | 16.40 | 0.00 | - | 1 | 1 | 53.19% |
| XLP250117P00085000 | 2023-01-10 2:02PM EDT | 85.00 | 11.10 | 10.10 | 13.40 | 0.00 | - | 4 | 12 | 37.25% |
| XLP250117P00090000 | 2023-05-18 12:39PM EDT | 90.00 | 14.60 | 13.50 | 18.50 | 0.00 | - | 3 | 1 | 44.14% |
| XLP250117P00095000 | 2023-01-03 3:49PM EDT | 95.00 | 20.83 | 13.85 | 23.45 | 0.00 | - | - | 0 | 49.54% |
| XLP250117P00100000 | 2023-01-10 2:02PM EDT | 100.00 | 25.10 | 25.65 | 29.65 | 0.00 | - | - | 0 | 50.75% |
| XLP250117P00115000 | 2023-01-10 2:02PM EDT | 115.00 | 40.10 | 40.10 | 44.90 | 0.00 | - | - | 0 | 62.33% |
© 2024 Yahoo. All rights reserved.