The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
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 | 40.50 | 45.50 | 0.00 | - | 30 | 1 | 63.14% |
| XLP260116C00040000 | 2024-05-15 10:58AM EDT | 40.00 | 36.95 | 34.50 | 39.50 | 0.00 | - | 4 | 19 | 47.99% |
| 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 | 26.50 | 31.50 | 0.00 | - | 11 | 24 | 44.69% |
| XLP260116C00055000 | 2024-05-23 3:22PM EDT | 55.00 | 23.32 | 21.50 | 26.50 | 0.00 | - | 14 | 54 | 37.96% |
| XLP260116C00060000 | 2024-04-26 11:54AM EDT | 60.00 | 18.54 | 17.00 | 22.00 | 0.00 | - | 1 | 76 | 33.53% |
| XLP260116C00061000 | 2024-03-22 12:08PM EDT | 61.00 | 18.10 | 15.50 | 18.20 | 0.00 | - | 1 | 24 | 21.57% |
| XLP260116C00062000 | 2024-03-07 11:29AM EDT | 62.00 | 16.46 | 13.00 | 18.00 | 0.00 | - | 1 | 3 | 23.79% |
| XLP260116C00063000 | 2024-03-19 3:12PM EDT | 63.00 | 15.81 | 12.00 | 16.50 | 0.00 | - | 2 | 17 | 20.81% |
| XLP260116C00064000 | 2024-06-24 11:24AM EDT | 64.00 | 16.34 | 16.30 | 18.25 | 0.00 | - | 1 | 20 | 29.44% |
| XLP260116C00065000 | 2024-06-24 12:48PM EDT | 65.00 | 15.85 | 13.40 | 17.10 | 0.00 | - | 10 | 134 | 27.73% |
| XLP260116C00066000 | 2024-06-05 12:43PM EDT | 66.00 | 14.50 | 12.90 | 15.40 | 0.00 | - | 2 | 71 | 24.26% |
| XLP260116C00067000 | 2024-05-17 2:20PM EDT | 67.00 | 14.20 | 10.50 | 15.50 | 0.00 | - | 1 | 9 | 26.56% |
| XLP260116C00068000 | 2024-05-10 2:53PM EDT | 68.00 | 13.34 | 11.55 | 15.50 | 0.00 | - | 1 | 24 | 28.35% |
| XLP260116C00069000 | 2024-06-24 3:34PM EDT | 69.00 | 12.90 | 12.30 | 14.95 | 0.00 | - | 3 | 23 | 28.39% |
| XLP260116C00070000 | 2024-06-12 1:17PM EDT | 70.00 | 10.79 | 11.50 | 12.50 | 0.00 | - | 2 | 22 | 22.88% |
| XLP260116C00071000 | 2024-06-07 12:27PM EDT | 71.00 | 11.10 | 10.70 | 13.40 | 0.00 | - | 5 | 17 | 27.06% |
| XLP260116C00072000 | 2024-06-21 12:16PM EDT | 72.00 | 10.20 | 10.05 | 10.75 | 0.00 | - | 4 | 8 | 21.12% |
| XLP260116C00073000 | 2023-11-28 4:32PM EDT | 73.00 | 4.64 | 4.00 | 9.00 | 0.00 | - | 2 | 10 | 17.78% |
| XLP260116C00074000 | 2024-05-16 3:40PM EDT | 74.00 | 9.45 | 5.00 | 10.00 | 0.00 | - | 1 | 11 | 21.98% |
| XLP260116C00075000 | 2024-06-07 2:38PM EDT | 75.00 | 7.80 | 7.95 | 8.60 | 0.00 | - | 1 | 16 | 19.56% |
| XLP260116C00076000 | 2024-06-13 2:38PM EDT | 76.00 | 6.50 | 7.30 | 9.50 | 0.00 | - | 7 | 16 | 23.24% |
| XLP260116C00077000 | 2024-06-13 2:59PM EDT | 77.00 | 5.85 | 6.65 | 7.25 | 0.00 | - | 15 | 74 | 18.53% |
| XLP260116C00078000 | 2024-06-18 1:32PM EDT | 78.00 | 6.10 | 6.00 | 6.55 | 0.00 | - | 3 | 105 | 17.88% |
| XLP260116C00079000 | 2024-06-18 1:32PM EDT | 79.00 | 5.55 | 5.40 | 5.95 | 0.00 | - | 1 | 196 | 17.43% |
| XLP260116C00080000 | 2024-06-26 9:53AM EDT | 80.00 | 4.85 | 4.90 | 5.40 | -0.15 | -3.00% | 1 | 642 | 17.06% |
| XLP260116C00081000 | 2024-06-18 1:32PM EDT | 81.00 | 4.50 | 4.40 | 4.85 | 0.00 | - | 3 | 91 | 16.62% |
| XLP260116C00082000 | 2024-06-17 2:17PM EDT | 82.00 | 3.85 | 3.90 | 4.35 | 0.00 | - | 75 | 87 | 16.25% |
| XLP260116C00083000 | 2024-06-17 2:17PM EDT | 83.00 | 3.40 | 3.45 | 3.80 | 0.00 | - | 78 | 89 | 15.67% |
| XLP260116C00084000 | 2024-05-23 3:22PM EDT | 84.00 | 2.94 | 2.45 | 5.50 | 0.00 | - | 2 | 2 | 21.06% |
| XLP260116C00085000 | 2024-06-24 12:48PM EDT | 85.00 | 2.86 | 2.70 | 3.15 | 0.00 | - | 10 | 246 | 15.53% |
| XLP260116C00090000 | 2024-04-01 3:19PM EDT | 90.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 1 | 22 | 24.40% |
| XLP260116C00095000 | 2024-05-23 3:22PM EDT | 95.00 | 1.56 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 27.73% |
| XLP260116C00100000 | 2023-12-20 3:24PM EDT | 100.00 | 0.48 | 0.00 | 5.00 | 0.00 | - | - | 1 | 30.70% |
| XLP260116C00105000 | 2024-03-08 10:37AM EDT | 105.00 | 0.30 | 0.00 | 1.52 | 0.00 | - | 1 | 13 | 21.50% |
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 | 47.83% |
| XLP260116P00040000 | 2023-11-16 11:52AM EDT | 40.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | - | 2 | 64.60% |
| XLP260116P00050000 | 2024-01-04 11:56AM EDT | 50.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 1 | 14 | 45.92% |
| XLP260116P00055000 | 2024-04-18 4:08PM EDT | 55.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 1,100 | 41.08% |
| XLP260116P00060000 | 2024-01-17 4:07PM EDT | 60.00 | 1.55 | 0.00 | 2.52 | 0.00 | - | 1,000 | 1,006 | 25.11% |
| XLP260116P00061000 | 2024-03-06 11:42AM EDT | 61.00 | 1.30 | 0.20 | 5.00 | 0.00 | - | 1 | 498 | 33.25% |
| XLP260116P00063000 | 2024-03-19 1:09PM EDT | 63.00 | 1.14 | 0.91 | 1.89 | 0.00 | - | 40 | 42 | 19.46% |
| XLP260116P00064000 | 2023-12-18 12:52PM EDT | 64.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 29.52% |
| XLP260116P00065000 | 2024-04-17 3:12PM EDT | 65.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 6 | 757 | 28.30% |
| XLP260116P00067000 | 2024-05-31 3:50PM EDT | 67.00 | 1.50 | 1.30 | 1.52 | 0.00 | - | 1 | 2 | 14.20% |
| XLP260116P00068000 | 2024-06-12 2:43PM EDT | 68.00 | 1.55 | 1.46 | 2.14 | 0.00 | - | 4 | 9 | 15.50% |
| XLP260116P00070000 | 2024-04-26 1:36PM EDT | 70.00 | 2.13 | 0.00 | 5.00 | 0.00 | - | 15 | 19 | 22.22% |
| XLP260116P00071000 | 2024-06-04 2:06PM EDT | 71.00 | 1.84 | 1.95 | 2.15 | 0.00 | - | 24 | 24 | 12.54% |
| XLP260116P00072000 | 2024-06-04 2:06PM EDT | 72.00 | 2.00 | 2.15 | 2.38 | 0.00 | - | 350 | 352 | 12.21% |
| XLP260116P00073000 | 2024-06-04 2:07PM EDT | 73.00 | 2.25 | 0.00 | 4.65 | 0.00 | - | 127 | 125 | 17.58% |
| XLP260116P00074000 | 2024-05-16 11:07AM EDT | 74.00 | 2.49 | 0.63 | 5.50 | 0.00 | - | 2 | 3 | 18.66% |
| XLP260116P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.78% |
| XLP260116P00076000 | 2024-06-03 2:42PM EDT | 76.00 | 3.30 | 3.15 | 4.10 | 0.00 | - | 2 | 45 | 12.34% |
| XLP260116P00077000 | 2024-06-13 9:43AM EDT | 77.00 | 3.80 | 3.45 | 5.00 | 0.00 | - | 100 | 126 | 13.38% |
| XLP260116P00078000 | 2024-03-19 2:40PM EDT | 78.00 | 4.75 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 21.08% |
| XLP260116P00079000 | 2024-03-19 2:49PM EDT | 79.00 | 5.40 | 4.00 | 9.00 | 0.00 | - | 2 | 2 | 20.88% |
| XLP260116P00080000 | 2024-04-10 10:40AM EDT | 80.00 | 6.55 | 2.00 | 7.00 | 0.00 | - | 3 | 6 | 14.13% |
| XLP260116P00095000 | 2024-03-27 3:08PM EDT | 95.00 | 19.00 | 17.00 | 22.00 | 0.00 | - | 1 | 0 | 25.65% |
© 2024 Yahoo. All rights reserved.