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 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP250620C000400002024-06-07 11:30AM EDT40.0038.2735.0040.000.00-124169.70%
XLP250620C000450002024-06-25 3:54PM EDT45.0033.0830.0035.000.00-4259.91%
XLP250620C000500002024-04-01 12:59PM EDT50.0027.2524.0029.000.00-21344.80%
XLP250620C000550002024-04-10 10:15AM EDT55.0021.0021.5026.500.00-5950.85%
XLP250620C000590002024-05-16 1:20PM EDT59.0020.8517.0022.000.00-4441.86%
XLP250620C000600002024-03-07 12:31PM EDT60.0019.1014.0019.000.00-12330.57%
XLP250620C000610002024-01-03 2:42PM EDT61.0014.5013.0018.000.00--429.22%
XLP250620C000620002024-05-16 1:20PM EDT62.0018.2514.2519.000.00-1437.18%
XLP250620C000630002023-11-30 3:06PM EDT63.009.7510.0015.000.00-10521.41%
XLP250620C000650002024-05-28 3:11PM EDT65.0013.1712.1517.000.00-12136.71%
XLP250620C000660002024-02-29 2:39PM EDT66.0011.1011.0016.000.00-21035.13%
XLP250620C000670002024-03-06 12:26PM EDT67.0010.698.5013.500.00-3327.61%
XLP250620C000680002024-04-03 3:25PM EDT68.0010.008.5013.500.00-91330.04%
XLP250620C000690002024-05-21 11:38AM EDT69.0011.738.5013.500.00-1032.25%
XLP250620C000700002024-05-14 10:39AM EDT70.0010.437.0512.000.00-11428.80%
XLP250620C000710002024-06-25 3:54PM EDT71.009.877.7010.300.00-2424.68%
XLP250620C000720002024-04-09 10:15AM EDT72.006.806.5011.500.00-1430.91%
XLP250620C000730002024-05-22 2:52PM EDT73.008.425.5010.500.00-14829.21%
XLP250620C000740002024-05-10 9:57AM EDT74.007.475.0010.000.00-21229.21%
XLP250620C000750002024-05-28 3:11PM EDT75.005.804.308.500.00-14225.76%
XLP250620C000760002024-06-07 12:45PM EDT76.006.233.108.000.00-161625.66%
XLP250620C000770002024-06-17 9:51AM EDT77.004.994.055.200.00-106017.86%
XLP250620C000780002024-06-27 2:54PM EDT78.004.293.106.500.00-327023.62%
XLP250620C000790002024-06-06 1:53PM EDT79.004.502.905.550.00-14421.83%
XLP250620C000800002024-06-25 3:54PM EDT80.003.482.305.500.00-8516322.96%
XLP250620C000810002024-06-20 10:48AM EDT81.002.941.425.000.00-116022.52%
XLP250620C000820002024-06-17 9:51AM EDT82.002.341.645.000.00-104823.69%
XLP250620C000830002024-05-13 12:29PM EDT83.002.420.005.000.00-54624.82%
XLP250620C000840002023-12-08 10:44AM EDT84.001.220.005.000.00-2525.90%
XLP250620C000850002024-06-25 12:19PM EDT85.001.471.011.410.00-1483313.81%
XLP250620C000900002024-04-29 10:45AM EDT90.000.660.005.000.00-515931.70%
XLP250620C000950002024-03-15 1:20PM EDT95.000.380.005.000.00-2735.87%
XLP250620C001000002024-03-25 12:29PM EDT100.000.250.005.000.00-22639.59%
XLP250620C001050002024-03-15 1:20PM EDT105.000.100.005.000.00-2742.98%
XLP250620C001150002023-10-12 12:21PM EDT115.000.020.004.550.00-1847.14%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP250620P000350002024-06-27 9:50AM EDT35.000.040.000.000.00-3971,05912.50%
XLP250620P000400002023-11-13 2:55PM EDT40.000.270.005.000.00-2162.45%
XLP250620P000450002024-02-27 2:20PM EDT45.000.210.004.400.00-2651.17%
XLP250620P000500002024-06-10 2:11PM EDT50.000.200.060.450.00-17827.93%
XLP250620P000550002024-05-20 3:12PM EDT55.000.180.000.570.00-4,0004,00624.02%
XLP250620P000590002024-02-28 3:13PM EDT59.000.670.001.170.00--224.54%
XLP250620P000600002024-06-17 11:00AM EDT60.000.370.220.560.00-583318.82%
XLP250620P000610002024-04-19 12:21PM EDT61.000.860.005.000.00-2341.35%
XLP250620P000620002024-03-05 1:20PM EDT62.000.850.581.740.00-1624.41%
XLP250620P000630002024-04-19 12:21PM EDT63.001.030.005.000.00-1338.17%
XLP250620P000640002023-06-08 12:59PM EDT64.002.071.322.660.00--126.43%
XLP250620P000650002024-06-17 11:03AM EDT65.000.650.001.830.00-37821.21%
XLP250620P000660002023-12-04 10:30AM EDT66.002.150.000.000.00--23.13%
XLP250620P000670002024-06-14 1:23PM EDT67.000.680.611.090.00-45315.15%
XLP250620P000680002024-05-28 9:45AM EDT68.001.130.002.950.00-4422.30%
XLP250620P000690002024-06-06 12:52PM EDT69.001.000.711.190.00-15013.43%
XLP250620P000700002024-06-14 2:04PM EDT70.001.500.701.410.00-17513.29%
XLP250620P000710002024-06-24 11:18AM EDT71.001.230.951.690.00-16413.26%
XLP250620P000720002024-05-31 11:21AM EDT72.001.501.092.310.00-14214.39%
XLP250620P000730002024-06-25 11:59AM EDT73.001.700.651.800.00-157111.15%
XLP250620P000740002024-06-28 2:26PM EDT74.001.861.504.20-0.44-19.13%128718.19%
XLP250620P000750002024-06-28 2:26PM EDT75.002.231.694.20+0.08+3.72%26116.58%
XLP250620P000760002024-06-21 11:22AM EDT76.002.552.135.000.00-166417.59%
XLP250620P000770002024-06-24 10:44AM EDT77.002.502.004.950.00-28015.66%
XLP250620P000780002024-06-25 12:45PM EDT78.003.152.845.400.00-4523415.30%
XLP250620P000790002024-06-25 10:20AM EDT79.003.302.005.900.00-4335614.98%
XLP250620P000800002024-06-24 3:36PM EDT80.003.753.105.900.00-9222112.84%
XLP250620P000850002023-06-28 11:07AM EDT85.0011.657.1010.950.00--018.24%
XLP250620P001000002023-07-03 11:23AM EDT100.0025.0122.0027.000.00--034.16%