Canada markets close in 45 minutes

The Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.29-0.12 (-0.16%)
As of 03:15PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP240628C000725002024-05-23 9:50AM EDT72.505.402.967.500.00-5073.24%
XLP240628C000740002024-06-13 12:35PM EDT74.002.773.303.450.00-2240.82%
XLP240628C000750002024-05-31 3:55PM EDT75.002.602.322.420.00-2029.59%
XLP240628C000755002024-06-25 12:46PM EDT75.501.491.831.93-1.31-46.79%14025.59%
XLP240628C000760002024-06-25 11:21AM EDT76.001.421.341.44+0.47+49.47%11621.19%
XLP240628C000765002024-06-21 3:53PM EDT76.501.250.910.970.00-12017.19%
XLP240628C000770002024-06-26 2:12PM EDT77.000.500.490.52-0.42-45.65%41812.89%
XLP240628C000775002024-06-26 1:15PM EDT77.500.210.190.24-0.39-65.00%471,04212.01%
XLP240628C000780002024-06-26 10:17AM EDT78.000.080.070.10-0.23-74.19%726512.31%
XLP240628C000785002024-06-26 11:56AM EDT78.500.040.030.06-0.08-66.67%27614.55%
XLP240628C000790002024-06-24 2:36PM EDT79.000.050.010.050.00-333617.77%
XLP240628C000795002024-06-26 9:54AM EDT79.500.030.010.04-0.01-25.00%301,12020.31%
XLP240628C000800002024-06-20 10:41AM EDT80.000.030.010.210.00-409137.11%
XLP240628C000805002024-06-20 10:39AM EDT80.500.040.010.050.00-2016228.52%
XLP240628C000810002024-06-18 11:23AM EDT81.000.030.010.030.00-11020328.91%
XLP240628C000815002024-06-20 10:33AM EDT81.500.030.010.110.00-10041041.80%
XLP240628C000820002024-06-14 11:49AM EDT82.000.030.010.170.00-406550.59%
XLP240628C000825002024-06-26 9:52AM EDT82.500.010.010.170.00-20015654.30%
XLP240628C000830002024-06-26 9:59AM EDT83.000.010.000.13-0.08-88.89%10627754.30%
XLP240628C000840002024-06-26 9:41AM EDT84.000.010.000.020.00-237843.75%
XLP240628C000850002024-06-24 9:50AM EDT85.000.010.000.020.00-10010648.44%
XLP240628C000880002024-06-17 11:35AM EDT88.000.010.000.020.00--8057.81%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP240628P000650002024-05-29 1:53PM EDT65.000.030.000.030.00-1004179.69%
XLP240628P000660002024-06-24 11:05AM EDT66.000.010.000.030.00-64673.44%
XLP240628P000670002024-06-24 9:55AM EDT67.000.010.000.030.00-73767.19%
XLP240628P000680002024-06-24 10:44AM EDT68.000.010.000.020.00-77899357.81%
XLP240628P000690002024-06-24 11:48AM EDT69.000.010.000.230.00-2038277.34%
XLP240628P000700002024-06-26 9:56AM EDT70.000.020.000.20-0.01-33.33%30713567.58%
XLP240628P000710002024-06-25 3:44PM EDT71.000.010.000.03-0.03-75.00%16758547.66%
XLP240628P000715002024-06-21 11:12AM EDT71.500.040.000.040.00-605346.48%
XLP240628P000720002024-06-21 11:12AM EDT72.000.040.010.750.00-1206574.41%
XLP240628P000725002024-06-21 11:29AM EDT72.500.040.010.040.00-1308139.45%
XLP240628P000730002024-06-21 11:19AM EDT73.000.030.010.030.00-204634.38%
XLP240628P000735002024-06-17 1:24PM EDT73.500.050.010.040.00--332.42%
XLP240628P000740002024-06-25 10:16AM EDT74.000.020.010.04-0.01-33.33%1015128.91%
XLP240628P000745002024-06-25 1:32PM EDT74.500.030.020.040.00-115125.20%
XLP240628P000750002024-06-21 11:21AM EDT75.000.050.010.040.00-203321.49%
XLP240628P000755002024-06-25 10:28AM EDT75.500.040.020.050.00-193418.75%
XLP240628P000760002024-06-26 9:30AM EDT76.000.100.020.06+0.06+150.00%311615.43%
XLP240628P000765002024-06-26 12:59PM EDT76.500.080.050.09+0.01+14.29%1,00317112.60%
XLP240628P000770002024-06-26 2:44PM EDT77.000.160.140.17+0.09+128.57%4245,51710.45%
XLP240628P000775002024-06-26 11:59AM EDT77.500.320.330.38+0.17+113.33%121029.23%
XLP240628P000780002024-06-25 1:25PM EDT78.000.900.690.77+0.52+136.84%6589.86%
XLP240628P000785002024-06-26 11:45AM EDT78.501.151.161.24-0.20-14.81%21011.52%
XLP240628P000790002024-06-18 12:14PM EDT79.001.641.651.800.00--4420.51%
XLP240628P000795002024-06-21 11:43AM EDT79.502.402.152.230.00-92837916.80%