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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240920C000400002024-06-21 12:59PM EDT40.0037.7835.0539.450.00-2589.60%
XLP240920C000440002024-05-23 2:54PM EDT44.0033.0831.3536.000.00-2388.53%
XLP240920C000550002024-06-10 2:02PM EDT55.0022.5020.0024.650.00-101052.98%
XLP240920C000600002024-03-14 2:03PM EDT60.0016.4412.1016.850.00-1132.57%
XLP240920C000620002024-04-12 3:47PM EDT62.0012.5014.0018.300.00--2170.24%
XLP240920C000650002024-04-16 3:34PM EDT65.009.5011.5516.400.00--2870.68%
XLP240920C000660002024-04-16 12:37PM EDT66.008.6510.5515.450.00--367.92%
XLP240920C000670002024-02-13 2:39PM EDT67.007.847.5012.100.00-1145.00%
XLP240920C000680002024-04-23 11:00AM EDT68.008.650.000.000.00-13000.00%
XLP240920C000690002024-05-16 12:13PM EDT69.009.906.5010.450.00-130242.47%
XLP240920C000700002024-04-16 1:39PM EDT70.005.156.7511.400.00-1554.83%
XLP240920C000710002024-06-25 11:02AM EDT71.007.504.258.850.00-370039.91%
XLP240920C000720002024-05-22 11:39AM EDT72.006.204.208.700.00-152543.27%
XLP240920C000730002024-06-26 9:48AM EDT73.005.163.105.900.00-142026.91%
XLP240920C000740002024-06-12 12:27PM EDT74.004.102.785.050.00-182325.10%
XLP240920C000750002024-06-28 3:54PM EDT75.003.102.824.20-0.78-20.10%483823.11%
XLP240920C000760002024-06-21 3:24PM EDT76.002.991.903.050.00-451818.84%
XLP240920C000770002024-06-28 1:19PM EDT77.001.861.545.00-0.02-1.06%41,22935.47%
XLP240920C000780002024-06-28 3:43PM EDT78.001.261.002.88-0.06-4.55%71,23923.98%
XLP240920C000790002024-06-28 12:00PM EDT79.000.860.111.55-0.06-6.52%21,79317.35%
XLP240920C000800002024-06-28 1:21PM EDT80.000.540.260.95-0.08-12.90%63,11115.09%
XLP240920C000810002024-06-27 3:40PM EDT81.000.350.011.150.00-6794518.75%
XLP240920C000820002024-06-27 12:32PM EDT82.000.260.010.560.00-627515.38%
XLP240920C000830002024-06-27 12:32PM EDT83.000.160.011.220.00-12523.22%
XLP240920C000840002024-06-28 12:00PM EDT84.000.110.001.32+0.02+22.22%249725.90%
XLP240920C000850002024-04-18 11:49AM EDT85.000.100.004.800.00-1154.15%
XLP240920C000860002024-05-29 2:45PM EDT86.000.060.000.000.00-1216.25%
XLP240920C000870002024-04-08 2:49PM EDT87.000.090.000.310.00-1606019.61%
XLP240920C000880002024-06-24 12:11PM EDT88.000.060.000.520.00-910923.98%
XLP240920C000890002024-05-01 12:51PM EDT89.000.030.000.230.00-1017520.66%
XLP240920C000900002024-05-01 12:49PM EDT90.000.030.000.210.00-2012021.39%
XLP240920C000910002024-05-01 12:50PM EDT91.000.030.004.800.00-3048565.71%
XLP240920C000920002024-04-11 11:15AM EDT92.000.030.001.310.00-25013038.55%
XLP240920C000930002024-05-01 12:48PM EDT93.000.030.000.170.00-10026023.63%
XLP240920C000940002024-04-15 11:40AM EDT94.000.030.000.190.00-10029525.20%
XLP240920C000950002024-04-02 3:32PM EDT95.000.020.001.250.00--3542.02%
XLP240920C000960002024-03-28 11:49AM EDT96.000.030.000.170.00-10026026.66%
XLP240920C000970002024-02-27 1:33PM EDT97.000.040.000.160.00-606727.34%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240920P000400002024-03-19 10:32AM EDT40.000.030.001.000.00-1,6873,04584.08%
XLP240920P000410002024-05-07 9:37AM EDT41.000.030.000.000.00-1141,17425.00%
XLP240920P000500002024-02-07 3:32PM EDT50.000.090.004.800.00--192.14%
XLP240920P000530002024-05-03 12:41PM EDT53.000.040.004.800.00-1182.91%
XLP240920P000550002024-02-05 11:23AM EDT55.000.210.080.110.00--135.55%
XLP240920P000570002024-04-26 9:37AM EDT57.000.080.004.800.00-18971.24%
XLP240920P000590002024-04-04 1:04PM EDT59.000.170.001.330.00-52,05052.76%
XLP240920P000600002024-02-22 4:40PM EDT60.000.200.014.850.00-25045063.16%
XLP240920P000620002024-06-03 1:05PM EDT62.000.090.000.970.00-11040.92%
XLP240920P000630002024-06-21 9:52AM EDT63.000.150.000.780.00-5736.11%
XLP240920P000650002024-06-04 12:51PM EDT65.000.100.000.780.00-21,00431.86%
XLP240920P000660002024-06-03 1:04PM EDT66.000.140.000.780.00-11529.76%
XLP240920P000670002024-05-28 4:00PM EDT67.000.190.050.000.00-326.25%
XLP240920P000680002024-06-21 1:26PM EDT68.000.070.070.400.00-429,89420.63%
XLP240920P000690002024-06-03 1:05PM EDT69.000.240.010.570.00-117521.00%
XLP240920P000700002024-06-28 12:00PM EDT70.000.190.110.40-0.03-13.64%226216.90%
XLP240920P000710002024-06-28 11:27AM EDT71.000.220.130.65-0.04-15.38%129017.82%
XLP240920P000720002024-06-21 3:49PM EDT72.000.310.210.51-0.01-3.12%11,25014.28%
XLP240920P000730002024-06-20 2:21PM EDT73.000.370.052.720.00-2755429.90%
XLP240920P000740002024-06-28 2:26PM EDT74.000.520.231.17+0.07+15.56%71,87615.45%
XLP240920P000750002024-06-28 2:52PM EDT75.000.760.531.31+0.18+31.03%162,28513.81%
XLP240920P000760002024-06-28 1:09PM EDT76.000.980.871.21+0.18+22.50%221,52110.16%
XLP240920P000770002024-06-28 3:42PM EDT77.001.371.112.03+0.03+2.24%152,16912.34%
XLP240920P000780002024-06-28 3:22PM EDT78.001.951.662.96+0.58+42.34%591714.72%
XLP240920P000790002024-06-24 3:10PM EDT79.001.752.112.950.00-134769.58%
XLP240920P000800002024-06-17 10:58AM EDT80.003.401.115.700.00-11,64025.01%
XLP240920P000810002024-06-04 10:45AM EDT81.003.702.286.850.00-261828.43%
XLP240920P000820002024-06-25 12:23PM EDT82.004.803.107.800.00-383430.30%