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 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP260116C00035000 | 2024-05-30 12:56PM EDT | 35.00 | 41.20 | 39.50 | 44.50 | 0.00 | - | 30 | 30 | 57.56% |
| XLP260116C00040000 | 2024-05-15 10:58AM EDT | 40.00 | 36.95 | 34.50 | 39.50 | 0.00 | - | 4 | 19 | 49.49% |
| XLP260116C00045000 | 2024-01-31 3:00PM EDT | 45.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLP260116C00050000 | 2024-06-04 12:11PM EDT | 50.00 | 28.61 | 25.50 | 30.50 | 0.00 | - | 11 | 24 | 40.95% |
| XLP260116C00055000 | 2024-05-23 3:22PM EDT | 55.00 | 23.32 | 21.00 | 26.00 | 0.00 | - | 14 | 54 | 36.66% |
| XLP260116C00060000 | 2024-04-26 11:54AM EDT | 60.00 | 18.54 | 17.00 | 22.00 | 0.00 | - | 1 | 76 | 34.13% |
| XLP260116C00061000 | 2024-03-22 12:08PM EDT | 61.00 | 18.10 | 15.50 | 18.20 | 0.00 | - | 1 | 24 | 22.49% |
| XLP260116C00062000 | 2024-03-07 11:29AM EDT | 62.00 | 16.46 | 13.00 | 18.00 | 0.00 | - | 1 | 3 | 24.55% |
| XLP260116C00063000 | 2024-03-19 3:12PM EDT | 63.00 | 15.81 | 12.00 | 16.50 | 0.00 | - | 2 | 17 | 21.61% |
| XLP260116C00064000 | 2024-03-06 4:49PM EDT | 64.00 | 14.35 | 11.50 | 16.50 | 0.00 | - | 20 | 20 | 24.13% |
| XLP260116C00065000 | 2024-05-09 10:26AM EDT | 65.00 | 15.20 | 13.00 | 18.00 | 0.00 | - | 3 | 141 | 31.09% |
| XLP260116C00066000 | 2024-06-05 12:43PM EDT | 66.00 | 14.50 | 11.50 | 16.50 | 0.00 | - | 2 | 71 | 28.27% |
| XLP260116C00067000 | 2024-05-17 2:20PM EDT | 67.00 | 14.20 | 10.50 | 15.50 | 0.00 | - | 1 | 9 | 27.03% |
| XLP260116C00068000 | 2024-05-10 2:53PM EDT | 68.00 | 13.34 | 11.55 | 15.50 | 0.00 | - | 1 | 24 | 28.76% |
| XLP260116C00069000 | 2024-05-09 3:53PM EDT | 69.00 | 12.18 | 10.00 | 15.00 | 0.00 | - | 3 | 20 | 28.93% |
| XLP260116C00070000 | 2024-06-12 1:17PM EDT | 70.00 | 10.79 | 8.10 | 13.00 | 0.00 | - | 2 | 22 | 24.74% |
| XLP260116C00071000 | 2024-06-07 12:27PM EDT | 71.00 | 11.10 | 7.50 | 12.50 | 0.00 | - | 5 | 17 | 24.88% |
| XLP260116C00072000 | 2024-06-05 3:24PM EDT | 72.00 | 10.17 | 6.50 | 11.50 | 0.00 | - | 1 | 4 | 23.58% |
| XLP260116C00073000 | 2023-11-28 4:32PM EDT | 73.00 | 4.64 | 4.00 | 9.00 | 0.00 | - | 2 | 10 | 18.18% |
| XLP260116C00074000 | 2024-05-16 3:40PM EDT | 74.00 | 9.45 | 5.00 | 10.00 | 0.00 | - | 1 | 11 | 22.30% |
| XLP260116C00075000 | 2024-06-07 2:38PM EDT | 75.00 | 7.80 | 4.85 | 9.50 | 0.00 | - | 1 | 16 | 22.28% |
| XLP260116C00076000 | 2024-06-13 2:38PM EDT | 76.00 | 6.50 | 6.25 | 8.90 | 0.00 | - | 7 | 16 | 21.94% |
| XLP260116C00077000 | 2024-06-13 2:59PM EDT | 77.00 | 5.85 | 3.50 | 8.50 | 0.00 | - | 15 | 74 | 22.08% |
| XLP260116C00078000 | 2024-06-13 2:59PM EDT | 78.00 | 5.25 | 2.59 | 7.40 | 0.00 | - | 8 | 105 | 20.36% |
| XLP260116C00079000 | 2024-06-13 2:59PM EDT | 79.00 | 4.70 | 4.50 | 5.90 | 0.00 | - | 16 | 196 | 17.56% |
| XLP260116C00080000 | 2024-06-11 1:58PM EDT | 80.00 | 4.60 | 1.68 | 6.50 | 0.00 | - | 6 | 645 | 20.14% |
| XLP260116C00081000 | 2024-06-13 2:56PM EDT | 81.00 | 3.70 | 3.60 | 6.00 | 0.00 | - | 9 | 91 | 19.83% |
| XLP260116C00082000 | 2024-06-11 1:58PM EDT | 82.00 | 3.60 | 3.15 | 5.50 | 0.00 | - | 7 | 29 | 19.47% |
| XLP260116C00083000 | 2024-02-27 4:26PM EDT | 83.00 | 2.85 | 1.00 | 6.00 | 0.00 | - | 3 | 11 | 21.68% |
| XLP260116C00084000 | 2024-05-23 3:22PM EDT | 84.00 | 2.94 | 2.40 | 5.00 | 0.00 | - | 2 | 2 | 19.92% |
| XLP260116C00085000 | 2024-06-13 3:07PM EDT | 85.00 | 2.27 | 2.07 | 5.00 | 0.00 | - | 92 | 135 | 20.74% |
| XLP260116C00090000 | 2024-04-01 3:19PM EDT | 90.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 1 | 22 | 24.50% |
| XLP260116C00095000 | 2024-05-23 3:22PM EDT | 95.00 | 1.56 | 0.00 | 4.95 | 0.00 | - | 1 | 5 | 27.64% |
| XLP260116C00100000 | 2023-12-20 3:24PM EDT | 100.00 | 0.48 | 0.00 | 5.00 | 0.00 | - | - | 1 | 30.72% |
| XLP260116C00105000 | 2024-03-08 10:37AM EDT | 105.00 | 0.30 | 0.00 | 1.52 | 0.00 | - | 1 | 13 | 21.52% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP260116P00035000 | 2023-11-30 12:38PM EDT | 35.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | 3 | 16 | 47.25% |
| XLP260116P00040000 | 2023-11-16 11:52AM EDT | 40.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | - | 2 | 63.86% |
| XLP260116P00050000 | 2024-01-04 11:56AM EDT | 50.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 1 | 14 | 45.31% |
| XLP260116P00055000 | 2024-04-18 4:08PM EDT | 55.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 1,100 | 40.50% |
| XLP260116P00060000 | 2024-01-17 4:07PM EDT | 60.00 | 1.55 | 0.00 | 2.52 | 0.00 | - | 1,000 | 1,006 | 24.67% |
| XLP260116P00061000 | 2024-03-06 11:42AM EDT | 61.00 | 1.30 | 0.20 | 5.00 | 0.00 | - | 1 | 498 | 32.73% |
| XLP260116P00063000 | 2024-03-19 1:09PM EDT | 63.00 | 1.14 | 0.91 | 1.89 | 0.00 | - | 40 | 42 | 19.07% |
| XLP260116P00064000 | 2023-12-18 12:52PM EDT | 64.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 29.02% |
| XLP260116P00065000 | 2024-04-17 3:12PM EDT | 65.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 6 | 757 | 27.80% |
| XLP260116P00067000 | 2024-05-31 3:50PM EDT | 67.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 25.37% |
| XLP260116P00068000 | 2024-06-12 2:43PM EDT | 68.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 4 | 9 | 24.16% |
| XLP260116P00070000 | 2024-04-26 1:36PM EDT | 70.00 | 2.13 | 0.00 | 5.00 | 0.00 | - | 15 | 19 | 21.75% |
| XLP260116P00071000 | 2024-06-04 2:06PM EDT | 71.00 | 1.84 | 0.00 | 5.00 | 0.00 | - | 24 | 24 | 20.53% |
| XLP260116P00072000 | 2024-06-04 2:06PM EDT | 72.00 | 2.00 | 1.50 | 5.00 | 0.00 | - | 350 | 352 | 19.31% |
| XLP260116P00073000 | 2024-06-04 2:07PM EDT | 73.00 | 2.25 | 2.41 | 5.00 | 0.00 | - | 127 | 125 | 18.07% |
| XLP260116P00074000 | 2024-05-16 11:07AM EDT | 74.00 | 2.49 | 0.63 | 5.50 | 0.00 | - | 2 | 3 | 18.17% |
| XLP260116P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.39% |
| XLP260116P00076000 | 2024-06-03 2:42PM EDT | 76.00 | 3.30 | 2.51 | 6.00 | 0.00 | - | 2 | 45 | 16.86% |
| XLP260116P00077000 | 2024-06-13 9:43AM EDT | 77.00 | 3.80 | 3.65 | 6.50 | 0.00 | - | 100 | 126 | 16.77% |
| XLP260116P00078000 | 2024-03-19 2:40PM EDT | 78.00 | 4.75 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 20.51% |
| XLP260116P00079000 | 2024-03-19 2:49PM EDT | 79.00 | 5.40 | 4.00 | 9.00 | 0.00 | - | 2 | 2 | 20.31% |
| XLP260116P00080000 | 2024-04-10 10:40AM EDT | 80.00 | 6.55 | 2.00 | 7.00 | 0.00 | - | 3 | 6 | 13.56% |
| XLP260116P00095000 | 2024-03-27 3:08PM EDT | 95.00 | 19.00 | 17.00 | 22.00 | 0.00 | - | 1 | 0 | 24.80% |
© 2024 Yahoo. All rights reserved.