Australia markets closed

The Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
76.95+0.14 (+0.18%)
At close: 04:00PM EDT
76.98 +0.03 (+0.04%)
After hours: 06:17PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP250620C000400002024-06-07 11:30AM EDT40.0038.270.000.000.00-1200.00%
XLP250620C000450002024-05-08 9:30AM EDT45.0032.500.000.000.00-420.00%
XLP250620C000500002024-04-01 12:59PM EDT50.0027.2524.0029.000.00-21341.86%
XLP250620C000550002024-04-10 10:15AM EDT55.0021.0021.5026.500.00-5948.51%
XLP250620C000590002024-05-16 1:20PM EDT59.0020.8517.0022.000.00-4439.78%
XLP250620C000600002024-03-07 12:31PM EDT60.0019.1014.0019.000.00-12328.43%
XLP250620C000610002024-01-03 2:42PM EDT61.0014.5013.0018.000.00--427.17%
XLP250620C000620002024-05-16 1:20PM EDT62.0018.2514.2519.000.00-1435.32%
XLP250620C000630002023-11-30 3:06PM EDT63.009.7510.0015.000.00-10519.21%
XLP250620C000650002024-05-28 3:11PM EDT65.0013.170.000.000.00-100.00%
XLP250620C000660002024-02-29 2:39PM EDT66.0011.1011.0016.000.00-21033.49%
XLP250620C000670002024-03-06 12:26PM EDT67.0010.698.5013.500.00-3326.07%
XLP250620C000680002024-04-03 3:25PM EDT68.0010.008.5013.500.00-91328.55%
XLP250620C000690002024-05-21 11:38AM EDT69.0011.730.000.000.00-100.00%
XLP250620C000700002024-05-14 10:39AM EDT70.0010.437.0512.000.00-11427.41%
XLP250620C000710002024-05-28 3:11PM EDT71.008.500.000.000.00-200.00%
XLP250620C000720002024-04-09 10:15AM EDT72.006.806.5011.500.00-1429.58%
XLP250620C000730002024-05-22 2:52PM EDT73.008.420.000.000.00-100.00%
XLP250620C000740002024-05-10 9:57AM EDT74.007.475.0010.000.00-21227.97%
XLP250620C000750002024-05-28 3:11PM EDT75.005.800.000.000.00-100.00%
XLP250620C000760002024-06-07 12:45PM EDT76.006.230.000.000.00-100.00%
XLP250620C000770002024-06-03 2:24PM EDT77.005.000.000.000.00-300.03%
XLP250620C000780002024-06-14 1:16PM EDT78.004.000.000.000.00-5000.39%
XLP250620C000790002024-06-06 1:53PM EDT79.004.500.000.000.00-100.78%
XLP250620C000800002024-06-13 12:01PM EDT80.002.850.000.000.00-400.78%
XLP250620C000810002024-05-24 2:22PM EDT81.002.970.000.000.00-101.56%
XLP250620C000820002024-05-09 1:17PM EDT82.002.630.085.000.00-203822.78%
XLP250620C000830002024-05-13 12:29PM EDT83.002.420.005.000.00-54623.90%
XLP250620C000840002023-12-08 10:44AM EDT84.001.220.005.000.00-2524.97%
XLP250620C000850002024-05-21 11:56AM EDT85.001.740.000.000.00-1203.13%
XLP250620C000900002024-04-29 10:45AM EDT90.000.660.005.000.00-515930.72%
XLP250620C000950002024-03-15 1:20PM EDT95.000.380.005.000.00-2734.84%
XLP250620C001000002024-03-25 12:29PM EDT100.000.250.005.000.00-22638.52%
XLP250620C001050002024-03-15 1:20PM EDT105.000.100.005.000.00-2741.86%
XLP250620C001150002023-10-12 12:21PM EDT115.000.020.004.550.00-1845.98%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP250620P000350002023-12-05 1:11PM EDT35.000.090.005.000.00-4471.74%
XLP250620P000400002023-11-13 2:55PM EDT40.000.270.005.000.00-2161.69%
XLP250620P000450002024-02-27 2:20PM EDT45.000.210.004.400.00-2650.61%
XLP250620P000500002024-06-10 2:11PM EDT50.000.200.000.000.00-1012.50%
XLP250620P000550002024-05-20 3:12PM EDT55.000.180.000.000.00-4,00006.25%
XLP250620P000590002024-02-28 3:13PM EDT59.000.670.001.170.00--224.41%
XLP250620P000600002024-06-12 10:26AM EDT60.000.380.000.000.00-1006.25%
XLP250620P000610002024-04-19 12:21PM EDT61.000.860.005.000.00-2341.02%
XLP250620P000620002024-03-05 1:20PM EDT62.000.850.581.740.00-1624.33%
XLP250620P000630002024-04-19 12:21PM EDT63.001.030.005.000.00-1337.91%
XLP250620P000640002023-06-08 12:59PM EDT64.002.071.322.660.00--126.34%
XLP250620P000650002024-05-28 9:47AM EDT65.000.620.000.000.00-403.13%
XLP250620P000660002023-12-04 10:30AM EDT66.002.150.000.000.00--23.13%
XLP250620P000670002024-06-14 1:23PM EDT67.000.680.000.000.00-403.13%
XLP250620P000680002024-05-28 9:45AM EDT68.001.130.000.000.00-403.13%
XLP250620P000690002024-06-06 12:52PM EDT69.001.000.000.000.00-103.13%
XLP250620P000700002024-06-14 2:04PM EDT70.001.500.000.000.00-103.13%
XLP250620P000710002024-05-24 3:32PM EDT71.001.450.000.000.00-101.56%
XLP250620P000720002024-05-31 11:21AM EDT72.001.500.000.000.00-101.56%
XLP250620P000730002024-05-09 12:14PM EDT73.001.950.005.000.00-257122.65%
XLP250620P000740002024-05-07 9:41AM EDT74.002.300.005.800.00-328723.79%
XLP250620P000750002024-05-21 10:10AM EDT75.002.120.000.000.00-2300.78%
XLP250620P000760002024-06-06 11:24AM EDT76.002.350.000.000.00-400.39%
XLP250620P000770002024-06-12 2:30PM EDT77.003.080.000.000.00-200.00%
XLP250620P000780002024-05-16 1:18PM EDT78.002.822.005.600.00-113016.31%
XLP250620P000800002024-05-10 10:31AM EDT80.004.152.006.500.00-1115.35%
XLP250620P000850002023-06-28 11:07AM EDT85.0011.657.1010.950.00--018.84%
XLP250620P001000002023-07-03 11:23AM EDT100.0025.0122.0027.000.00--034.64%