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:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250620C00040000 | 2024-06-07 11:30AM EDT | 40.00 | 38.27 | 34.50 | 39.50 | 0.00 | - | 12 | 42 | 61.99% |
| XLP250620C00045000 | 2024-05-08 9:30AM EDT | 45.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| XLP250620C00050000 | 2024-04-01 12:59PM EDT | 50.00 | 27.25 | 24.00 | 29.00 | 0.00 | - | 2 | 13 | 41.80% |
| XLP250620C00055000 | 2024-04-10 10:15AM EDT | 55.00 | 21.00 | 21.50 | 26.50 | 0.00 | - | 5 | 9 | 48.45% |
| XLP250620C00059000 | 2024-05-16 1:20PM EDT | 59.00 | 20.85 | 17.00 | 22.00 | 0.00 | - | 4 | 4 | 39.73% |
| XLP250620C00060000 | 2024-03-07 12:31PM EDT | 60.00 | 19.10 | 14.00 | 19.00 | 0.00 | - | 1 | 23 | 28.39% |
| XLP250620C00061000 | 2024-01-03 2:42PM EDT | 61.00 | 14.50 | 13.00 | 18.00 | 0.00 | - | - | 4 | 27.13% |
| XLP250620C00062000 | 2024-05-16 1:20PM EDT | 62.00 | 18.25 | 14.25 | 19.00 | 0.00 | - | 1 | 4 | 35.27% |
| XLP250620C00063000 | 2023-11-30 3:06PM EDT | 63.00 | 9.75 | 10.00 | 15.00 | 0.00 | - | 10 | 5 | 19.19% |
| XLP250620C00065000 | 2024-05-28 3:11PM EDT | 65.00 | 13.17 | 11.50 | 16.50 | 0.00 | - | 1 | 21 | 32.95% |
| XLP250620C00066000 | 2024-02-29 2:39PM EDT | 66.00 | 11.10 | 11.00 | 16.00 | 0.00 | - | 2 | 10 | 33.45% |
| XLP250620C00067000 | 2024-03-06 12:26PM EDT | 67.00 | 10.69 | 8.50 | 13.50 | 0.00 | - | 3 | 3 | 26.04% |
| XLP250620C00068000 | 2024-04-03 3:25PM EDT | 68.00 | 10.00 | 8.50 | 13.50 | 0.00 | - | 9 | 13 | 28.51% |
| XLP250620C00069000 | 2024-05-21 11:38AM EDT | 69.00 | 11.73 | 10.10 | 11.00 | 0.00 | - | 1 | 0 | 21.31% |
| XLP250620C00070000 | 2024-05-14 10:39AM EDT | 70.00 | 10.43 | 7.05 | 12.00 | 0.00 | - | 1 | 14 | 27.37% |
| XLP250620C00071000 | 2024-05-28 3:11PM EDT | 71.00 | 8.50 | 6.85 | 11.10 | 0.00 | - | 2 | 5 | 26.21% |
| XLP250620C00072000 | 2024-04-09 10:15AM EDT | 72.00 | 6.80 | 6.50 | 11.50 | 0.00 | - | 1 | 4 | 29.54% |
| XLP250620C00073000 | 2024-05-22 2:52PM EDT | 73.00 | 8.42 | 6.75 | 9.60 | 0.00 | - | 1 | 48 | 24.82% |
| XLP250620C00074000 | 2024-05-10 9:57AM EDT | 74.00 | 7.47 | 5.00 | 10.00 | 0.00 | - | 2 | 12 | 27.93% |
| XLP250620C00075000 | 2024-05-28 3:11PM EDT | 75.00 | 5.80 | 5.65 | 8.45 | 0.00 | - | 1 | 42 | 24.41% |
| XLP250620C00076000 | 2024-06-07 12:45PM EDT | 76.00 | 6.23 | 5.05 | 7.50 | 0.00 | - | 1 | 616 | 22.88% |
| XLP250620C00077000 | 2024-06-03 2:24PM EDT | 77.00 | 5.00 | 2.58 | 6.75 | 0.00 | - | 3 | 60 | 21.94% |
| XLP250620C00078000 | 2024-06-14 1:16PM EDT | 78.00 | 4.00 | 3.00 | 6.10 | +0.05 | +1.27% | 50 | 216 | 21.28% |
| XLP250620C00079000 | 2024-06-06 1:53PM EDT | 79.00 | 4.50 | 1.40 | 5.55 | 0.00 | - | 1 | 44 | 20.86% |
| XLP250620C00080000 | 2024-06-13 12:01PM EDT | 80.00 | 2.85 | 2.50 | 5.05 | 0.00 | - | 4 | 79 | 20.53% |
| XLP250620C00081000 | 2024-05-24 2:22PM EDT | 81.00 | 2.97 | 2.47 | 4.70 | 0.00 | - | 1 | 150 | 20.61% |
| XLP250620C00082000 | 2024-05-09 1:17PM EDT | 82.00 | 2.63 | 0.08 | 5.00 | 0.00 | - | 20 | 38 | 22.75% |
| XLP250620C00083000 | 2024-05-13 12:29PM EDT | 83.00 | 2.42 | 0.00 | 5.00 | 0.00 | - | 5 | 46 | 23.87% |
| XLP250620C00084000 | 2023-12-08 10:44AM EDT | 84.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 24.94% |
| XLP250620C00085000 | 2024-05-21 11:56AM EDT | 85.00 | 1.74 | 0.00 | 3.40 | 0.00 | - | 12 | 415 | 20.54% |
| XLP250620C00090000 | 2024-04-29 10:45AM EDT | 90.00 | 0.66 | 0.00 | 5.00 | 0.00 | - | 51 | 59 | 30.68% |
| XLP250620C00095000 | 2024-03-15 1:20PM EDT | 95.00 | 0.38 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 34.79% |
| XLP250620C00100000 | 2024-03-25 12:29PM EDT | 100.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 26 | 38.47% |
| XLP250620C00105000 | 2024-03-15 1:20PM EDT | 105.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 41.80% |
| XLP250620C00115000 | 2023-10-12 12:21PM EDT | 115.00 | 0.02 | 0.00 | 4.55 | 0.00 | - | 1 | 8 | 45.92% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250620P00035000 | 2023-12-05 1:11PM EDT | 35.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 71.66% |
| XLP250620P00040000 | 2023-11-13 2:55PM EDT | 40.00 | 0.27 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 61.60% |
| XLP250620P00045000 | 2024-02-27 2:20PM EDT | 45.00 | 0.21 | 0.00 | 4.40 | 0.00 | - | 2 | 6 | 50.54% |
| XLP250620P00050000 | 2024-06-10 2:11PM EDT | 50.00 | 0.20 | 0.00 | 0.37 | 0.00 | - | 1 | 78 | 26.54% |
| XLP250620P00055000 | 2024-05-20 3:12PM EDT | 55.00 | 0.18 | 0.00 | 2.34 | 0.00 | - | 4,000 | 4,006 | 36.65% |
| XLP250620P00059000 | 2024-02-28 3:13PM EDT | 59.00 | 0.67 | 0.00 | 1.17 | 0.00 | - | - | 2 | 24.39% |
| XLP250620P00060000 | 2024-06-12 10:26AM EDT | 60.00 | 0.38 | 0.19 | 2.47 | 0.00 | - | 10 | 833 | 30.63% |
| XLP250620P00061000 | 2024-04-19 12:21PM EDT | 61.00 | 0.86 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 40.97% |
| XLP250620P00062000 | 2024-03-05 1:20PM EDT | 62.00 | 0.85 | 0.58 | 1.74 | 0.00 | - | 1 | 6 | 24.29% |
| XLP250620P00063000 | 2024-04-19 12:21PM EDT | 63.00 | 1.03 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 37.85% |
| XLP250620P00064000 | 2023-06-08 12:59PM EDT | 64.00 | 2.07 | 1.32 | 2.66 | 0.00 | - | - | 1 | 26.31% |
| XLP250620P00065000 | 2024-05-28 9:47AM EDT | 65.00 | 0.62 | 0.00 | 1.64 | 0.00 | - | 4 | 75 | 20.23% |
| XLP250620P00066000 | 2023-12-04 10:30AM EDT | 66.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| XLP250620P00067000 | 2024-06-14 1:23PM EDT | 67.00 | 0.68 | 0.00 | 2.95 | -3.89 | -85.12% | 4 | 50 | 23.62% |
| XLP250620P00068000 | 2024-05-28 9:45AM EDT | 68.00 | 1.13 | 0.65 | 1.91 | 0.00 | - | 4 | 4 | 17.94% |
| XLP250620P00069000 | 2024-06-06 12:52PM EDT | 69.00 | 1.00 | 0.87 | 3.25 | 0.00 | - | 1 | 50 | 22.12% |
| XLP250620P00070000 | 2024-06-14 2:04PM EDT | 70.00 | 1.50 | 0.93 | 3.65 | +0.25 | +20.00% | 1 | 75 | 22.25% |
| XLP250620P00071000 | 2024-05-24 3:32PM EDT | 71.00 | 1.45 | 0.00 | 3.60 | 0.00 | - | 1 | 64 | 20.66% |
| XLP250620P00072000 | 2024-05-31 11:21AM EDT | 72.00 | 1.50 | 0.00 | 3.75 | 0.00 | - | 1 | 42 | 19.76% |
| XLP250620P00073000 | 2024-05-09 12:14PM EDT | 73.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 2 | 571 | 22.62% |
| XLP250620P00074000 | 2024-05-07 9:41AM EDT | 74.00 | 2.30 | 0.00 | 5.80 | 0.00 | - | 3 | 287 | 23.75% |
| XLP250620P00075000 | 2024-05-21 10:10AM EDT | 75.00 | 2.12 | 2.00 | 4.50 | 0.00 | - | 23 | 54 | 17.79% |
| XLP250620P00076000 | 2024-06-06 11:24AM EDT | 76.00 | 2.35 | 2.00 | 4.85 | 0.00 | - | 4 | 63 | 17.33% |
| XLP250620P00077000 | 2024-06-12 2:30PM EDT | 77.00 | 3.08 | 2.00 | 5.20 | 0.00 | - | 2 | 79 | 16.77% |
| XLP250620P00078000 | 2024-05-16 1:18PM EDT | 78.00 | 2.82 | 2.00 | 5.60 | 0.00 | - | 11 | 30 | 16.29% |
| XLP250620P00080000 | 2024-05-10 10:31AM EDT | 80.00 | 4.15 | 2.00 | 6.50 | 0.00 | - | 1 | 1 | 15.33% |
| XLP250620P00085000 | 2023-06-28 11:07AM EDT | 85.00 | 11.65 | 7.10 | 10.95 | 0.00 | - | - | 0 | 18.82% |
| XLP250620P00100000 | 2023-07-03 11:23AM EDT | 100.00 | 25.01 | 22.00 | 27.00 | 0.00 | - | - | 0 | 34.60% |
© 2024 Yahoo. All rights reserved.