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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP250117C000350002024-04-04 2:55PM EDT35.0039.7438.6043.200.00-1484.47%
XLP250117C000400002024-06-11 9:54AM EDT40.0037.2834.7039.500.00-1954.49%
XLP250117C000450002024-04-01 12:42PM EDT45.0031.4829.0033.100.00-11260.40%
XLP250117C000500002024-06-11 11:42AM EDT50.0027.8525.0029.800.00-21766.19%
XLP250117C000550002024-06-27 10:28AM EDT55.0023.1720.2024.500.00-13053.49%
XLP250117C000590002024-05-10 9:40AM EDT59.0019.2017.2022.000.00-3455.52%
XLP250117C000600002024-06-12 2:19PM EDT60.0017.7315.5020.100.00-123647.83%
XLP250117C000620002023-10-06 9:38AM EDT62.008.509.4511.300.00-160.00%
XLP250117C000630002024-06-25 4:01PM EDT63.0015.6512.5517.200.00-111242.64%
XLP250117C000640002023-12-01 12:52PM EDT64.009.508.6512.900.00-1817.04%
XLP250117C000650002024-05-13 3:20PM EDT65.0013.8010.9514.550.00-111635.08%
XLP250117C000660002024-06-28 11:28AM EDT66.0012.1010.0014.15-0.82-6.35%244936.65%
XLP250117C000670002024-02-29 10:53AM EDT67.0010.1510.7012.500.00-12031.19%
XLP250117C000680002024-06-10 2:31PM EDT68.0011.098.0012.550.00-42831234.96%
XLP250117C000690002024-06-27 1:36PM EDT69.009.687.3011.250.00-121731.48%
XLP250117C000700002024-06-28 2:00PM EDT70.008.356.9510.95-0.30-3.47%21,00233.05%
XLP250117C000710002024-06-27 12:54PM EDT71.007.935.509.800.00-343130.31%
XLP250117C000720002024-06-26 10:46AM EDT72.007.505.409.000.00-253329.25%
XLP250117C000730002024-06-28 3:58PM EDT73.005.843.757.55-0.66-10.15%3,00076525.10%
XLP250117C000740002024-06-27 10:28AM EDT74.005.673.905.850.00-233819.84%
XLP250117C000750002024-06-28 3:58PM EDT75.004.344.005.05-0.56-11.43%3,0001,37618.69%
XLP250117C000760002024-06-28 1:35PM EDT76.003.552.725.70-0.85-19.32%241,03723.83%
XLP250117C000770002024-06-28 1:29PM EDT77.002.972.384.00-0.52-14.90%91,01018.42%
XLP250117C000780002024-06-28 1:11PM EDT78.002.481.073.30-0.26-9.49%401,28417.27%
XLP250117C000790002024-06-27 1:12PM EDT79.002.171.502.240.00-71,41714.31%
XLP250117C000800002024-06-28 3:55PM EDT80.001.570.881.74-0.14-8.19%192,21913.57%
XLP250117C000810002024-06-27 12:28PM EDT81.001.400.931.430.00-367313.49%
XLP250117C000820002024-06-28 3:06PM EDT82.000.880.441.16-0.18-16.98%64,01813.39%
XLP250117C000830002024-06-25 12:58PM EDT83.000.870.531.450.00-36016.17%
XLP250117C000840002024-06-12 2:53PM EDT84.000.540.070.930.00-2228214.41%
XLP250117C000850002024-06-24 3:47PM EDT85.000.600.110.810.00-24868614.72%
XLP250117C000900002024-06-24 11:48AM EDT90.000.220.000.300.00-25,59914.89%
XLP250117C000950002024-06-18 12:22PM EDT95.000.030.020.110.00-29415.28%
XLP250117C001000002024-02-27 2:25PM EDT100.000.120.001.380.00-25032.03%
XLP250117C001050002023-09-28 3:47PM EDT105.000.040.010.320.00-13425.15%
XLP250117C001100002024-03-12 11:05AM EDT110.000.100.010.200.00-9811625.73%
XLP250117C001150002024-01-03 1:36PM EDT115.000.060.000.100.00-2031425.39%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP250117P000350002024-06-21 10:35AM EDT35.000.050.000.040.00-11,90242.97%
XLP250117P000400002023-12-06 3:55PM EDT40.000.120.005.000.00-216182.81%
XLP250117P000450002024-02-12 4:30PM EDT45.000.230.005.000.00-21370.87%
XLP250117P000500002024-05-28 9:30AM EDT50.000.150.041.400.00-23049.62%
XLP250117P000550002024-06-28 2:54PM EDT55.000.110.050.18-0.03-21.43%12,59824.90%
XLP250117P000590002024-05-03 11:17AM EDT59.000.290.004.800.00-11,78057.89%
XLP250117P000600002024-06-18 3:03PM EDT60.000.220.070.800.00-16,13427.56%
XLP250117P000610002024-02-08 2:59PM EDT61.000.600.005.000.00-13254.82%
XLP250117P000620002024-06-28 2:54PM EDT62.000.470.012.00+0.07+17.50%136034.20%
XLP250117P000630002024-04-19 3:34PM EDT63.000.660.000.000.00-13146.25%
XLP250117P000640002024-06-14 11:03AM EDT64.000.320.030.650.00-8137720.68%
XLP250117P000650002024-06-12 11:43AM EDT65.000.370.000.600.00-2077918.90%
XLP250117P000660002024-06-17 10:58AM EDT66.000.400.010.800.00-6235319.31%
XLP250117P000670002024-06-20 11:39AM EDT67.000.450.280.770.00-11,16117.73%
XLP250117P000680002024-06-28 3:17PM EDT68.000.430.090.64-0.04-8.51%165615.36%
XLP250117P000690002024-06-18 11:52AM EDT69.000.580.250.740.00-1588014.80%
XLP250117P000700002024-06-25 10:07AM EDT70.000.560.340.770.00-504,95113.64%
XLP250117P000710002024-06-28 3:30PM EDT71.000.710.180.94-0.04-5.33%1246113.32%
XLP250117P000720002024-06-21 3:50PM EDT72.000.890.331.440.00-150314.61%
XLP250117P000730002024-06-27 3:47PM EDT73.000.970.721.110.00-9865,16811.26%
XLP250117P000740002024-06-27 2:08PM EDT74.001.190.371.470.00-2861,74211.42%
XLP250117P000750002024-06-28 3:09PM EDT75.001.541.051.73+0.11+7.69%1433,78410.83%
XLP250117P000760002024-06-28 3:09PM EDT76.001.871.542.06+0.13+7.47%1363,93310.32%
XLP250117P000770002024-06-28 1:11PM EDT77.002.181.535.00+0.05+2.35%371,09620.98%
XLP250117P000780002024-06-28 2:54PM EDT78.002.701.824.60+0.19+7.57%399416.76%
XLP250117P000790002024-06-17 3:55PM EDT79.002.972.314.050.00-102711.54%
XLP250117P000800002024-06-20 11:58AM EDT80.003.552.374.650.00-75085811.13%
XLP250117P000810002024-06-26 1:51PM EDT81.004.003.505.600.00-18821312.24%
XLP250117P000820002023-01-10 2:03PM EDT82.009.308.1010.900.00--133.58%
XLP250117P000830002024-06-06 12:57PM EDT83.005.334.158.900.00-78221.34%
XLP250117P000840002022-11-18 4:54PM EDT84.0010.806.4516.400.00-1152.01%
XLP250117P000850002023-01-10 2:02PM EDT85.0011.1010.1013.400.00-41235.67%
XLP250117P000900002023-05-18 12:39PM EDT90.0014.6013.5018.500.00-3142.44%
XLP250117P000950002023-01-03 3:49PM EDT95.0020.8313.8523.450.00--047.74%
XLP250117P001000002023-01-10 2:02PM EDT100.0025.1025.6529.650.00--058.48%
XLP250117P001150002023-01-10 2:02PM EDT115.0040.1040.1044.900.00--059.99%