The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117C00035000 | 2024-04-04 2:55PM EDT | 35.00 | 39.74 | 38.60 | 43.20 | 0.00 | - | 1 | 4 | 76.78% |
| XLP250117C00040000 | 2024-06-11 9:54AM EDT | 40.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00045000 | 2024-04-01 12:42PM EDT | 45.00 | 31.48 | 29.00 | 33.10 | 0.00 | - | 1 | 12 | 54.54% |
| XLP250117C00050000 | 2024-06-11 11:42AM EDT | 50.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP250117C00055000 | 2024-05-29 10:06AM EDT | 55.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00059000 | 2024-05-10 9:40AM EDT | 59.00 | 19.20 | 17.20 | 22.00 | 0.00 | - | 3 | 4 | 52.12% |
| XLP250117C00060000 | 2024-06-12 2:19PM EDT | 60.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00062000 | 2023-10-06 9:38AM EDT | 62.00 | 8.50 | 9.45 | 11.30 | 0.00 | - | 1 | 6 | 0.00% |
| XLP250117C00063000 | 2024-04-22 11:54AM EDT | 63.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00064000 | 2023-12-01 12:52PM EDT | 64.00 | 9.50 | 8.65 | 12.90 | 0.00 | - | 1 | 8 | 0.00% |
| XLP250117C00065000 | 2024-05-13 3:20PM EDT | 65.00 | 13.80 | 10.95 | 14.55 | 0.00 | - | 1 | 116 | 32.42% |
| XLP250117C00066000 | 2024-06-10 2:31PM EDT | 66.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| XLP250117C00067000 | 2024-02-29 10:53AM EDT | 67.00 | 10.15 | 10.70 | 12.50 | 0.00 | - | 1 | 20 | 28.76% |
| XLP250117C00068000 | 2024-06-10 2:31PM EDT | 68.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| XLP250117C00069000 | 2024-05-09 1:14PM EDT | 69.00 | 10.00 | 8.05 | 12.50 | 0.00 | - | 1 | 219 | 35.47% |
| XLP250117C00070000 | 2024-06-14 10:00AM EDT | 70.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLP250117C00071000 | 2024-06-13 10:16AM EDT | 71.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLP250117C00072000 | 2024-06-12 12:41PM EDT | 72.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP250117C00073000 | 2024-06-13 10:17AM EDT | 73.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00074000 | 2024-06-14 1:52PM EDT | 74.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLP250117C00075000 | 2024-06-14 2:54PM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP250117C00076000 | 2024-06-04 10:28AM EDT | 76.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLP250117C00077000 | 2024-06-14 12:11PM EDT | 77.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.05% |
| XLP250117C00078000 | 2024-06-14 1:41PM EDT | 78.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| XLP250117C00079000 | 2024-06-14 1:44PM EDT | 79.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| XLP250117C00080000 | 2024-06-13 3:39PM EDT | 80.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| XLP250117C00081000 | 2024-06-07 2:10PM EDT | 81.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 1.56% |
| XLP250117C00082000 | 2024-06-11 1:16PM EDT | 82.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3,501 | 0 | 1.56% |
| XLP250117C00083000 | 2024-06-14 12:56PM EDT | 83.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP250117C00084000 | 2024-06-12 2:53PM EDT | 84.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| XLP250117C00085000 | 2024-06-07 1:04PM EDT | 85.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLP250117C00090000 | 2024-06-12 10:31AM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| XLP250117C00095000 | 2024-05-23 12:54PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP250117C00100000 | 2024-02-27 2:25PM EDT | 100.00 | 0.12 | 0.00 | 1.38 | 0.00 | - | 2 | 50 | 30.70% |
| XLP250117C00105000 | 2023-09-28 3:47PM EDT | 105.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 13 | 4 | 24.12% |
| XLP250117C00110000 | 2024-03-12 11:05AM EDT | 110.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 98 | 116 | 24.71% |
| XLP250117C00115000 | 2024-01-03 1:36PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 314 | 24.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117P00035000 | 2024-06-13 3:43PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 25.00% |
| XLP250117P00040000 | 2023-12-06 3:55PM EDT | 40.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 2 | 161 | 80.81% |
| XLP250117P00045000 | 2024-02-12 4:30PM EDT | 45.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 69.24% |
| XLP250117P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLP250117P00055000 | 2024-06-04 12:42PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP250117P00059000 | 2024-05-03 11:17AM EDT | 59.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1,780 | 56.70% |
| XLP250117P00060000 | 2024-05-16 9:45AM EDT | 60.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 5 | 6,134 | 27.15% |
| XLP250117P00061000 | 2024-02-08 2:59PM EDT | 61.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 32 | 53.74% |
| XLP250117P00062000 | 2024-04-26 9:43AM EDT | 62.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 360 | 50.57% |
| XLP250117P00063000 | 2024-04-19 3:34PM EDT | 63.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 6.25% |
| XLP250117P00064000 | 2024-06-14 11:03AM EDT | 64.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| XLP250117P00065000 | 2024-06-12 11:43AM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLP250117P00066000 | 2024-06-12 10:30AM EDT | 66.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| XLP250117P00067000 | 2024-06-12 3:33PM EDT | 67.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP250117P00068000 | 2024-06-12 2:04PM EDT | 68.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| XLP250117P00069000 | 2024-05-24 11:16AM EDT | 69.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP250117P00070000 | 2024-06-14 11:11AM EDT | 70.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| XLP250117P00071000 | 2024-06-14 1:47PM EDT | 71.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP250117P00072000 | 2024-06-14 1:47PM EDT | 72.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLP250117P00073000 | 2024-06-14 1:52PM EDT | 73.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| XLP250117P00074000 | 2024-06-14 3:52PM EDT | 74.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| XLP250117P00075000 | 2024-06-14 1:44PM EDT | 75.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| XLP250117P00076000 | 2024-06-14 1:58PM EDT | 76.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 0.39% |
| XLP250117P00077000 | 2024-06-12 3:46PM EDT | 77.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| XLP250117P00078000 | 2024-06-12 10:05AM EDT | 78.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| XLP250117P00079000 | 2024-06-12 10:56AM EDT | 79.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLP250117P00080000 | 2024-06-10 10:47AM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117P00081000 | 2024-06-11 10:13AM EDT | 81.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP250117P00082000 | 2023-01-10 2:03PM EDT | 82.00 | 9.30 | 8.10 | 10.90 | 0.00 | - | - | 1 | 33.51% |
| XLP250117P00083000 | 2024-06-06 12:57PM EDT | 83.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLP250117P00084000 | 2022-11-18 4:54PM EDT | 84.00 | 10.80 | 6.45 | 16.40 | 0.00 | - | 1 | 1 | 51.36% |
| XLP250117P00085000 | 2023-01-10 2:02PM EDT | 85.00 | 11.10 | 10.10 | 13.40 | 0.00 | - | 4 | 12 | 35.63% |
| XLP250117P00090000 | 2023-05-18 12:39PM EDT | 90.00 | 14.60 | 13.50 | 18.50 | 0.00 | - | 3 | 1 | 42.30% |
| XLP250117P00095000 | 2023-01-03 3:49PM EDT | 95.00 | 20.83 | 13.85 | 23.45 | 0.00 | - | - | 0 | 47.52% |
| XLP250117P00100000 | 2023-01-10 2:02PM EDT | 100.00 | 25.10 | 25.65 | 29.65 | 0.00 | - | - | 0 | 57.92% |
| XLP250117P00115000 | 2023-01-10 2:02PM EDT | 115.00 | 40.10 | 40.10 | 44.90 | 0.00 | - | - | 0 | 59.77% |
© 2024 Yahoo. All rights reserved.