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 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP241220C000580002024-03-14 3:53PM EDT58.0018.4414.5019.000.00-3327.69%
XLP241220C000600002024-06-21 10:12AM EDT60.0019.0015.5020.000.00-5550.83%
XLP241220C000690002024-05-16 12:13PM EDT69.009.917.2511.300.00--134.18%
XLP241220C000700002024-06-21 10:12AM EDT70.009.606.2510.750.00-5634.53%
XLP241220C000710002024-04-17 9:46AM EDT71.005.706.5011.300.00-12812840.42%
XLP241220C000720002024-05-31 2:40PM EDT72.006.544.757.600.00-102324.28%
XLP241220C000730002024-06-20 10:15AM EDT73.005.984.506.950.00-101224.01%
XLP241220C000740002024-06-28 2:16PM EDT74.004.903.056.10-0.43-8.07%27330222.60%
XLP241220C000750002024-06-28 11:50AM EDT75.004.252.596.30-0.71-14.31%123826.17%
XLP241220C000760002024-06-28 1:19PM EDT76.003.501.975.10-0.33-8.62%114622.82%
XLP241220C000770002024-06-28 1:20PM EDT77.002.952.425.00-0.70-19.18%415124.57%
XLP241220C000780002024-06-24 11:31AM EDT78.003.271.522.730.00-23,27715.89%
XLP241220C000790002024-06-27 11:48AM EDT79.002.051.392.39-0.06-2.84%12,50716.14%
XLP241220C000800002024-06-28 2:41PM EDT80.001.381.471.71-0.30-17.86%52,13814.47%
XLP241220C000810002024-06-27 11:48AM EDT81.001.300.891.330.00-172813.98%
XLP241220C000820002024-06-24 2:53PM EDT82.001.320.571.220.00-547914.77%
XLP241220C000830002024-06-24 3:43PM EDT83.000.610.560.95-0.39-39.00%313914.44%
XLP241220C000840002024-06-25 1:38PM EDT84.000.620.040.790.00-112814.58%
XLP241220C000850002024-05-15 9:52AM EDT85.000.560.320.500.00-712813.49%
XLP241220C000860002024-06-17 3:56PM EDT86.000.400.013.500.00--532.42%
XLP241220C000900002024-06-24 11:48AM EDT90.000.180.010.500.00-255218.24%
XLP241220C000910002024-06-10 9:49AM EDT91.000.170.001.000.00-606023.45%
XLP241220C001080002024-06-21 3:13PM EDT108.000.020.001.530.00-151542.02%
XLP241220C001090002024-06-21 3:12PM EDT109.000.490.001.530.00-171742.75%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP241220P000400002024-05-13 11:33AM EDT40.000.040.004.500.00-16117286.16%
XLP241220P000450002024-05-03 3:51PM EDT45.000.040.004.800.00-202075.27%
XLP241220P000600002024-04-22 9:37AM EDT60.000.340.000.000.00-556.25%
XLP241220P000650002024-06-17 11:11AM EDT65.000.270.000.680.00-12721.14%
XLP241220P000660002024-06-28 3:17PM EDT66.000.280.040.50-0.50-64.10%25717.97%
XLP241220P000670002024-05-13 1:41PM EDT67.000.350.162.310.00-14729.88%
XLP241220P000680002024-05-14 3:49PM EDT68.000.470.084.550.00-1240.91%
XLP241220P000690002024-05-29 3:28PM EDT69.000.790.172.540.00-8327.54%
XLP241220P000700002024-06-27 11:42AM EDT70.000.500.251.110.00-210717.04%
XLP241220P000710002024-06-25 3:02PM EDT71.000.550.351.380.00-42,65617.10%
XLP241220P000720002024-06-21 3:55PM EDT72.000.780.451.310.00-1514.99%
XLP241220P000730002024-05-29 11:33AM EDT73.001.330.790.870.00-253210.73%
XLP241220P000740002024-06-21 10:41AM EDT74.001.030.791.690.00-516613.44%
XLP241220P000750002024-06-28 11:47AM EDT75.001.281.025.00+0.04+3.23%149327.54%
XLP241220P000760002024-06-27 11:54AM EDT76.001.581.143.80+0.07+4.64%153519.40%
XLP241220P000770002024-06-28 3:14PM EDT77.002.071.382.45+0.20+10.70%232710.54%
XLP241220P000780002024-06-28 12:30PM EDT78.002.391.595.00+0.07+3.02%13,66019.95%
XLP241220P000790002024-06-24 10:52AM EDT79.002.432.035.500.00-12,20119.47%
XLP241220P000800002024-04-03 9:44AM EDT80.005.294.306.100.00-1219.31%
XLP241220P000810002024-06-14 10:53AM EDT81.005.052.555.650.00-374213.45%
XLP241220P000820002024-06-07 1:58PM EDT82.004.853.057.700.00-1020.48%
XLP241220P000840002024-06-04 1:39PM EDT84.006.355.059.550.00-141422.53%