Australia markets closed

The Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
76.58-0.34 (-0.44%)
At close: 04:00PM EDT
76.56 -0.02 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240719C000680002024-05-20 9:51AM EDT68.0010.367.3512.000.00--158.01%
XLP240719C000690002024-05-24 11:33AM EDT69.009.046.5011.000.00-2754.98%
XLP240719C000700002024-06-27 3:41PM EDT70.007.074.507.500.00-32545.46%
XLP240719C000710002024-06-21 2:07PM EDT71.005.953.508.200.00-200069.70%
XLP240719C000720002024-06-21 2:07PM EDT72.004.952.557.100.00-550062.52%
XLP240719C000730002024-06-28 1:59PM EDT73.003.703.355.00-0.50-11.90%148439.99%
XLP240719C000740002024-06-25 10:17AM EDT74.003.922.315.500.00-606456.69%
XLP240719C000750002024-06-28 2:43PM EDT75.001.941.263.85-0.24-11.01%22041.31%
XLP240719C000760002024-06-28 3:48PM EDT76.001.151.091.30-0.35-23.33%1126313.45%
XLP240719C000770002024-06-28 1:27PM EDT77.000.560.510.70-0.17-23.29%193,10412.16%
XLP240719C000780002024-06-28 4:00PM EDT78.000.250.140.29-0.14-35.90%22110,62510.94%
XLP240719C000790002024-06-28 1:43PM EDT79.000.090.000.50-0.05-35.71%131,30818.63%
XLP240719C000800002024-06-28 1:15PM EDT80.000.060.030.19-0.02-25.00%45,51615.97%
XLP240719C000810002024-06-27 2:32PM EDT81.000.030.000.15-0.04-57.14%169217.87%
XLP240719C000820002024-06-21 2:07PM EDT82.000.090.001.270.00-312743.46%
XLP240719C000830002024-06-24 10:27AM EDT83.000.040.000.190.00-111624.71%
XLP240719C000840002024-06-21 2:55PM EDT84.000.050.000.170.00-11,02826.66%
XLP240719C000850002024-06-04 11:59AM EDT85.000.020.000.000.00-4018112.50%
XLP240719C000860002024-03-04 10:30AM EDT86.000.130.014.050.00-1170.92%
XLP240719C000870002024-03-04 10:30AM EDT87.000.130.014.050.00-1174.49%
XLP240719C000880002024-06-28 1:37PM EDT88.000.020.000.16-0.08-80.00%132135.94%
XLP240719C000890002024-06-28 1:35PM EDT89.000.010.000.23-0.11-91.67%122141.31%
XLP240719C000900002024-05-31 12:40PM EDT90.000.020.000.190.00-2023041.90%
XLP240719C000910002024-06-03 11:16AM EDT91.000.010.000.250.00-205046.68%
XLP240719C000920002024-06-21 3:04PM EDT92.000.140.000.760.00-171753.86%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240719P000550002024-03-07 10:30AM EDT55.000.160.014.850.00--1154.74%
XLP240719P000600002024-03-07 10:30AM EDT60.000.190.014.850.00--10126.32%
XLP240719P000630002024-05-07 11:03AM EDT63.000.050.000.750.00-1258.94%
XLP240719P000650002024-06-25 10:11AM EDT65.000.400.001.180.00-51158.45%
XLP240719P000660002024-06-20 10:39AM EDT66.000.040.001.180.00-13754.49%
XLP240719P000670002024-06-27 1:50PM EDT67.000.040.000.190.00-22129637.31%
XLP240719P000680002024-06-20 10:36AM EDT68.000.050.001.190.00-119459.96%
XLP240719P000690002024-06-27 1:52PM EDT69.000.050.000.210.00-10012631.45%
XLP240719P000700002024-06-28 2:16PM EDT70.000.040.000.25-0.02-33.33%241,86129.44%
XLP240719P000710002024-06-27 2:32PM EDT71.000.030.000.27-0.02-40.00%13,11126.56%
XLP240719P000720002024-06-27 2:22PM EDT72.000.060.020.290.00-10117323.49%
XLP240719P000730002024-06-27 2:00PM EDT73.000.050.000.28-0.02-28.57%197219.53%
XLP240719P000740002024-06-28 3:18PM EDT74.000.110.030.510.00-194,36120.12%
XLP240719P000750002024-06-28 3:27PM EDT75.000.200.120.26+0.02+11.11%253,80711.28%
XLP240719P000760002024-06-28 3:48PM EDT76.000.410.280.41+0.09+28.12%212,1989.03%
XLP240719P000770002024-06-28 3:45PM EDT77.000.810.680.87+0.14+20.90%2316,2548.69%
XLP240719P000780002024-06-28 11:14AM EDT78.001.441.231.93+0.08+5.88%553914.53%
XLP240719P000790002024-06-24 9:56AM EDT79.001.500.395.000.00-21849.24%
XLP240719P000800002024-06-20 12:59PM EDT80.002.941.215.700.00-1450.02%
XLP240719P000810002024-06-17 11:30AM EDT81.004.182.076.700.00--154.69%
XLP240719P000830002024-05-31 11:44AM EDT83.007.134.008.750.00-3364.06%