Canada markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
76.36+0.10 (+0.13%)
At close: 04:00PM EDT
76.43 +0.07 (+0.09%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP240405C000720002024-03-28 11:44AM EDT72.004.402.905.55+0.10+2.33%2265.23%
XLP240405C000725002024-03-18 11:04AM EDT72.503.322.455.150.00-2263.92%
XLP240405C000730002024-03-28 11:03AM EDT73.003.502.435.15+0.89+34.10%11672.41%
XLP240405C000735002024-03-18 9:31AM EDT73.502.041.914.300.00-151459.38%
XLP240405C000740002024-03-25 12:47PM EDT74.001.582.383.000.00-65234.72%
XLP240405C000745002024-03-27 4:03PM EDT74.502.051.922.88+0.10+5.13%45940.38%
XLP240405C000750002024-03-28 12:03PM EDT75.001.540.961.98+0.43+38.74%958526.32%
XLP240405C000755002024-03-28 3:02PM EDT75.501.100.831.47+0.39+54.93%136221.88%
XLP240405C000760002024-03-28 3:54PM EDT76.000.650.380.80+0.14+27.45%2253913.38%
XLP240405C000765002024-03-28 3:45PM EDT76.500.370.350.38+0.11+42.31%54779.89%
XLP240405C000770002024-03-28 3:14PM EDT77.000.170.100.21+0.06+54.55%1,1154,20910.16%
XLP240405C000775002024-03-28 1:56PM EDT77.500.060.050.26+0.02+50.00%2315.04%
XLP240405C000780002024-03-28 3:28PM EDT78.000.030.000.14+0.02+200.00%12414.45%
XLP240405C000785002024-03-25 11:37AM EDT78.500.010.000.060.00-4413.58%
XLP240405C000790002024-03-08 10:42AM EDT79.000.040.000.100.00-56218.07%
XLP240405C000795002024-03-06 1:50PM EDT79.500.030.000.210.00-103025.29%
XLP240405C000800002024-03-11 10:20AM EDT80.000.020.000.090.00-15622.17%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP240405P000630002024-03-11 1:13PM EDT63.000.020.000.240.00--1073.83%
XLP240405P000670002024-03-06 2:06PM EDT67.000.030.000.220.00-120052.93%
XLP240405P000680002024-03-06 3:21PM EDT68.000.040.000.180.00-1158553.42%
XLP240405P000685002024-03-06 3:22PM EDT68.500.040.000.230.00-1856553.91%
XLP240405P000690002024-03-18 10:11AM EDT69.000.040.000.100.00-42042.19%
XLP240405P000700002024-03-20 1:53PM EDT70.000.030.000.090.00-35035536.52%
XLP240405P000705002024-03-28 10:26AM EDT70.500.010.000.110.00-16435.65%
XLP240405P000715002024-03-25 10:41AM EDT71.500.020.000.420.00-101545.02%
XLP240405P000720002024-03-22 11:15AM EDT72.000.030.000.120.00-11,17828.71%
XLP240405P000730002024-03-25 10:41AM EDT73.000.030.000.43-0.01-25.00%91935.60%
XLP240405P000735002024-03-27 3:40PM EDT73.500.020.010.140.00-16021.78%
XLP240405P000740002024-03-28 10:40AM EDT74.000.030.010.840.00-85088639.99%
XLP240405P000745002024-03-28 11:34AM EDT74.500.050.010.080.00-867213.58%
XLP240405P000750002024-03-28 10:43AM EDT75.000.060.020.27-0.01-14.29%50671017.14%
XLP240405P000755002024-03-28 10:56AM EDT75.500.100.000.41-0.07-41.18%1019217.04%
XLP240405P000760002024-03-28 3:50PM EDT76.000.220.150.28-0.18-45.00%472479.72%
XLP240405P000765002024-03-20 9:30AM EDT76.501.310.280.550.00--610.55%
XLP240405P000770002024-03-28 10:33AM EDT77.000.720.521.03-0.17-19.10%102114.60%
XLP240405P000775002024-03-13 12:51PM EDT77.501.810.102.390.00--038.77%
XLP240405P000780002024-03-28 10:07AM EDT78.001.620.471.65-0.69-29.87%307.62%