NYSEArca - Delayed Quote • USD
Consumer Staples Select Sector SPDR Fund (XLP)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426C00066000 | 4/19/2024 7:06 PM | 66 | 8.40 | 7.20 | 12.00 | 0.00 | 0.00% | 1 | 1 | 399.02% |
| XLP240426C00068000 | 4/12/2024 2:39 PM | 68 | 5.87 | 5.05 | 10.00 | 0.00 | 0.00% | 4 | 3 | 349.80% |
| XLP240426C00068500 | 4/19/2024 7:35 PM | 68.5 | 5.95 | 4.65 | 9.50 | 0.00 | 0.00% | 1 | 1 | 337.50% |
| XLP240426C00070000 | 4/17/2024 5:37 PM | 70 | 3.40 | 3.15 | 8.00 | 0.00 | 0.00% | 1 | 4 | 300.10% |
| XLP240426C00070500 | 4/22/2024 3:54 PM | 70.5 | 4.35 | 2.65 | 7.50 | 0.00 | 0.00% | 1 | 0 | 287.50% |
| XLP240426C00071000 | 4/16/2024 6:15 PM | 71 | 2.39 | 2.10 | 7.00 | 0.00 | 0.00% | - | 8 | 274.81% |
| XLP240426C00071500 | 4/16/2024 5:58 PM | 71.5 | 1.83 | 1.75 | 6.50 | 0.00 | 0.00% | - | 5 | 261.91% |
| XLP240426C00072000 | 4/19/2024 5:40 PM | 72 | 2.24 | 1.27 | 6.00 | 0.00 | 0.00% | 7 | 10 | 249.02% |
| XLP240426C00072500 | 4/24/2024 6:19 PM | 72.5 | 3.38 | 0.65 | 5.50 | 0.00 | 0.00% | 1 | 23 | 235.74% |
| XLP240426C00073000 | 4/24/2024 3:55 PM | 73 | 2.40 | 2.00 | 3.10 | 0.00 | 0.00% | 1 | 329 | 82.62% |
| XLP240426C00073500 | 4/25/2024 2:42 PM | 73.5 | 2.15 | 0.00 | 4.80 | -0.04 | -1.83% | 4 | 39 | 53.52% |
| XLP240426C00074000 | 4/25/2024 6:56 PM | 74 | 1.62 | 0.00 | 2.00 | 0.23 | 16.55% | 7 | 122 | 54.69% |
| XLP240426C00074500 | 4/24/2024 7:19 PM | 74.5 | 1.15 | 1.05 | 5.00 | -0.30 | -20.69% | 15 | 109 | 149.61% |
| XLP240426C00075000 | 4/25/2024 7:42 PM | 75 | 0.70 | 0.00 | 4.80 | -0.24 | -25.53% | 12 | 104 | 127.25% |
| XLP240426C00075500 | 4/25/2024 6:18 PM | 75.5 | 0.37 | 0.10 | 0.75 | -0.16 | -30.19% | 41 | 154 | 39.06% |
| XLP240426C00076000 | 4/25/2024 5:33 PM | 76 | 0.21 | 0.04 | 0.24 | -0.03 | -12.50% | 2,590 | 408 | 22.17% |
| XLP240426C00076500 | 4/25/2024 7:59 PM | 76.5 | 0.03 | 0.00 | 4.80 | -0.06 | -66.67% | 74 | 403 | 173.63% |
| XLP240426C00077000 | 4/25/2024 1:35 PM | 77 | 0.04 | 0.00 | 4.80 | 0.02 | 100.00% | 2 | 345 | 187.11% |
| XLP240426C00077500 | 4/19/2024 7:27 PM | 77.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 43 | 25.78% |
| XLP240426C00078000 | 4/22/2024 2:26 PM | 78 | 0.02 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 84 | 212.40% |
| XLP240426C00078500 | 4/12/2024 6:12 PM | 78.5 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 36 | 52.34% |
| XLP240426C00079000 | 3/26/2024 2:25 PM | 79 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 11 | 90.23% |
| XLP240426C00079500 | 4/25/2024 6:18 PM | 79.5 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 7 | 246.88% |
| XLP240426C00080000 | 3/28/2024 3:22 PM | 80 | 0.04 | 0.00 | 4.80 | 0.00 | 0.00% | 200 | 1 | 257.72% |
| XLP240426C00080500 | 3/22/2024 4:39 PM | 80.5 | 0.04 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 126.37% |
| XLP240426C00090000 | 4/15/2024 5:18 PM | 90 | 0.39 | 0.00 | 4.40 | 0.00 | 0.00% | 2 | 2 | 417.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426P00065000 | 3/15/2024 7:48 PM | 65 | 0.07 | 0.00 | 1.24 | 0.00 | 0.00% | - | 1 | 259.57% |
| XLP240426P00067000 | 4/18/2024 5:32 PM | 67 | 0.02 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 50 | 386.72% |
| XLP240426P00068000 | 4/18/2024 6:51 PM | 68 | 0.02 | 0.00 | 4.80 | 0.00 | 0.00% | 425 | 450 | 361.72% |
| XLP240426P00069000 | 4/15/2024 7:35 PM | 69 | 0.05 | 0.00 | 0.17 | 0.00 | 0.00% | 46 | 333 | 108.20% |
| XLP240426P00069500 | 4/22/2024 5:15 PM | 69.5 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 192 | 324.02% |
| XLP240426P00070000 | 4/15/2024 2:11 PM | 70 | 0.05 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 130 | 115.04% |
| XLP240426P00070500 | 4/23/2024 2:55 PM | 70.5 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 12 | 101 | 298.44% |
| XLP240426P00071000 | 4/23/2024 2:04 PM | 71 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 125 | 285.55% |
| XLP240426P00071500 | 4/25/2024 1:59 PM | 71.5 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 282 | 272.66% |
| XLP240426P00072000 | 4/23/2024 3:36 PM | 72 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 227 | 45.31% |
| XLP240426P00072500 | 4/23/2024 7:39 PM | 72.5 | 0.02 | 0.00 | 4.80 | 0.00 | 0.00% | 316 | 279 | 246.09% |
| XLP240426P00073000 | 4/24/2024 4:42 PM | 73 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 78 | 58.40% |
| XLP240426P00073500 | 4/24/2024 4:42 PM | 73.5 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 122 | 47.27% |
| XLP240426P00074000 | 4/25/2024 5:11 PM | 74 | 0.01 | 0.00 | 0.24 | -0.02 | -66.67% | 6 | 458 | 53.71% |
| XLP240426P00074500 | 4/25/2024 7:38 PM | 74.5 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 10 | 91 | 20.31% |
| XLP240426P00075000 | 4/25/2024 7:00 PM | 75 | 0.05 | 0.02 | 1.25 | 0.01 | 25.00% | 120 | 108 | 61.23% |
| XLP240426P00075500 | 4/25/2024 8:00 PM | 75.5 | 0.11 | 0.02 | 0.25 | 0.01 | 10.00% | 92 | 28 | 22.85% |
| XLP240426P00076000 | 4/25/2024 6:20 PM | 76 | 0.38 | 0.00 | 4.80 | 0.12 | 46.15% | 243 | 49 | 143.46% |
| XLP240426P00076500 | 4/25/2024 4:29 PM | 76.5 | 0.67 | 0.00 | 4.80 | -0.65 | -49.24% | 18 | 55 | 125.98% |
| XLP240426P00077000 | 4/24/2024 5:41 PM | 77 | 1.22 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 0 | 106.74% |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%