Canada markets close in 49 minutes

The Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.28-0.13 (-0.17%)
As of 03:11PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP250117C000350002024-04-04 2:55PM EDT35.0039.7438.6043.200.00-1472.90%
XLP250117C000400002024-06-11 9:54AM EDT40.0037.2835.9539.950.00-1957.76%
XLP250117C000450002024-04-01 12:42PM EDT45.0031.4829.0033.100.00-11251.32%
XLP250117C000500002024-06-11 11:42AM EDT50.0027.8526.3030.300.00-21764.82%
XLP250117C000550002024-06-20 4:00PM EDT55.0023.3021.4524.300.00-23146.85%
XLP250117C000590002024-05-10 9:40AM EDT59.0019.2017.2022.000.00-3451.56%
XLP250117C000600002024-06-12 2:19PM EDT60.0017.7317.1019.250.00-123637.84%
XLP250117C000620002023-10-06 9:38AM EDT62.008.509.4511.300.00-160.00%
XLP250117C000630002024-06-25 4:01PM EDT63.0015.6513.9017.20+2.10+15.50%111239.00%
XLP250117C000640002023-12-01 12:52PM EDT64.009.508.6512.900.00-180.00%
XLP250117C000650002024-05-13 3:20PM EDT65.0013.8010.9514.550.00-111631.53%
XLP250117C000660002024-06-10 2:31PM EDT66.0012.9212.8013.200.00-42844927.71%
XLP250117C000670002024-02-29 10:53AM EDT67.0010.1510.7012.500.00-12027.89%
XLP250117C000680002024-06-10 2:31PM EDT68.0011.0910.9011.300.00-42831225.09%
XLP250117C000690002024-06-24 10:22AM EDT69.0010.509.6512.000.00-121832.52%
XLP250117C000700002024-06-14 10:00AM EDT70.0011.209.1510.40+2.85+34.13%101,00227.60%
XLP250117C000710002024-06-13 10:16AM EDT71.007.298.259.500.00-1543426.28%
XLP250117C000720002024-06-26 10:45AM EDT72.007.507.408.30-0.50-6.25%253323.46%
XLP250117C000730002024-06-26 10:14AM EDT73.006.506.557.70-0.25-3.70%276723.50%
XLP250117C000740002024-06-17 1:55PM EDT74.005.845.755.900.00-1933817.87%
XLP250117C000750002024-06-17 12:19PM EDT75.004.905.005.150.00-11,37617.12%
XLP250117C000760002024-06-18 1:07PM EDT76.004.404.254.400.00-351,03716.22%
XLP250117C000770002024-06-26 12:49PM EDT77.003.623.603.70-0.43-10.62%176715.39%
XLP250117C000780002024-06-24 3:36PM EDT78.003.002.973.10-0.35-10.45%161,28514.82%
XLP250117C000790002024-06-20 1:22PM EDT79.002.402.402.500.00-481,41714.04%
XLP250117C000800002024-06-25 12:47PM EDT80.002.021.851.99-0.21-9.42%82,22413.43%
XLP250117C000810002024-06-25 12:58PM EDT81.001.491.511.57-0.29-16.29%367412.98%
XLP250117C000820002024-06-26 10:45AM EDT82.001.441.151.23+0.21+17.07%14,01812.66%
XLP250117C000830002024-06-25 12:58PM EDT83.000.870.880.93-0.09-9.37%36012.28%
XLP250117C000840002024-06-12 2:53PM EDT84.000.540.650.710.00-2228212.09%
XLP250117C000850002024-06-24 3:47PM EDT85.000.600.490.550.00-24868612.02%
XLP250117C000900002024-06-24 11:48AM EDT90.000.220.120.200.00-25,59912.89%
XLP250117C000950002024-06-18 12:22PM EDT95.000.030.030.110.00-29414.65%
XLP250117C001000002024-02-27 2:25PM EDT100.000.120.001.380.00-25030.99%
XLP250117C001050002023-09-28 3:47PM EDT105.000.040.010.320.00-13424.37%
XLP250117C001100002024-03-12 11:05AM EDT110.000.100.010.200.00-9811624.98%
XLP250117C001150002024-01-03 1:36PM EDT115.000.060.000.100.00-2031424.71%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP250117P000350002024-06-21 10:35AM EDT35.000.050.030.090.00-11,90247.85%
XLP250117P000400002023-12-06 3:55PM EDT40.000.120.005.000.00-216182.86%
XLP250117P000450002024-02-12 4:30PM EDT45.000.230.005.000.00-21371.05%
XLP250117P000500002024-05-28 9:30AM EDT50.000.150.050.800.00-23042.77%
XLP250117P000550002024-06-04 12:42PM EDT55.000.140.070.200.00-12,59825.78%
XLP250117P000590002024-05-03 11:17AM EDT59.000.290.004.800.00-11,78058.34%
XLP250117P000600002024-06-18 3:03PM EDT60.000.220.090.840.00-16,13428.44%
XLP250117P000610002024-02-08 2:59PM EDT61.000.600.005.000.00-13255.32%
XLP250117P000620002024-04-26 9:43AM EDT62.000.400.004.800.00-136052.09%
XLP250117P000630002024-04-19 3:34PM EDT63.000.660.000.000.00-13146.25%
XLP250117P000640002024-06-14 11:03AM EDT64.000.320.210.310.00-8137717.46%
XLP250117P000650002024-06-12 11:43AM EDT65.000.370.250.570.00-2077919.18%
XLP250117P000660002024-06-17 10:58AM EDT66.000.400.280.380.00-6235316.00%
XLP250117P000670002024-06-20 11:39AM EDT67.000.450.330.410.00-11,16115.16%
XLP250117P000680002024-06-21 2:02PM EDT68.000.470.371.100.00-465619.39%
XLP250117P000690002024-06-18 11:52AM EDT69.000.580.431.370.00-1588019.67%
XLP250117P000700002024-06-25 10:07AM EDT70.000.560.250.62-0.11-16.42%504,95113.28%
XLP250117P000710002024-06-21 11:45AM EDT71.000.750.611.980.00-146119.97%
XLP250117P000720002024-06-21 3:50PM EDT72.000.890.710.840.00-150312.07%
XLP250117P000730002024-06-25 3:01PM EDT73.000.990.870.99+0.11+12.50%2095,16811.50%
XLP250117P000740002024-06-25 3:55PM EDT74.001.171.071.13+0.12+11.43%722,02210.71%
XLP250117P000750002024-06-26 10:47AM EDT75.001.341.301.35+0.12+9.84%373,80610.14%
XLP250117P000760002024-06-18 12:26PM EDT76.001.751.571.660.00-113,9549.77%
XLP250117P000770002024-06-24 10:25AM EDT77.001.821.891.980.00-91,1209.17%
XLP250117P000780002024-06-24 2:31PM EDT78.002.120.752.370.00-19958.56%
XLP250117P000790002024-06-17 3:55PM EDT79.002.972.712.840.00-10277.94%
XLP250117P000800002024-06-20 11:58AM EDT80.003.553.253.400.00-7508587.26%
XLP250117P000810002024-06-26 1:51PM EDT81.004.003.904.05-0.10-2.44%188256.42%
XLP250117P000820002023-01-10 2:03PM EDT82.009.308.1010.900.00--135.01%
XLP250117P000830002024-06-06 12:57PM EDT83.005.333.706.200.00-7829.56%
XLP250117P000840002022-11-18 4:54PM EDT84.0010.806.4516.400.00-1153.19%
XLP250117P000850002023-01-10 2:02PM EDT85.0011.1010.1013.400.00-41237.25%
XLP250117P000900002023-05-18 12:39PM EDT90.0014.6013.5018.500.00-3144.14%
XLP250117P000950002023-01-03 3:49PM EDT95.0020.8313.8523.450.00--049.54%
XLP250117P001000002023-01-10 2:02PM EDT100.0025.1025.6529.650.00--050.75%
XLP250117P001150002023-01-10 2:02PM EDT115.0040.1040.1044.900.00--062.33%