NYSEArca - Delayed Quote • USD
Consumer Staples Select Sector SPDR Fund (XLP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503C00065000 | 4/16/2024 5:54 PM | 65 | 8.25 | 8.30 | 13.00 | 0.00 | 0.00% | - | 7 | 57.03% |
| XLP240503C00066000 | 4/18/2024 2:56 PM | 66 | 7.95 | 7.30 | 12.00 | 0.00 | 0.00% | - | 1 | 52.15% |
| XLP240503C00069000 | 4/17/2024 5:16 PM | 69 | 4.55 | 4.35 | 9.00 | 0.00 | 0.00% | - | 2 | 126.27% |
| XLP240503C00070500 | 4/16/2024 6:43 PM | 70.5 | 3.00 | 2.97 | 7.50 | 0.00 | 0.00% | - | 1 | 111.77% |
| XLP240503C00071000 | 4/17/2024 6:53 PM | 71 | 2.70 | 2.45 | 7.00 | 0.00 | 0.00% | - | 4 | 106.89% |
| XLP240503C00071500 | 4/16/2024 6:07 PM | 71.5 | 2.16 | 1.97 | 6.50 | 0.00 | 0.00% | - | 13 | 101.95% |
| XLP240503C00072000 | 4/19/2024 4:01 PM | 72 | 2.30 | 1.47 | 6.00 | 0.00 | 0.00% | 3 | 8 | 96.92% |
| XLP240503C00072500 | 4/18/2024 5:52 PM | 72.5 | 1.53 | 1.00 | 5.50 | 0.00 | 0.00% | 1 | 2 | 91.85% |
| XLP240503C00073000 | 4/19/2024 2:09 PM | 73 | 1.29 | 0.42 | 5.00 | 0.00 | 0.00% | 1 | 8 | 86.67% |
| XLP240503C00073500 | 4/19/2024 6:53 PM | 73.5 | 1.29 | 0.11 | 4.80 | 0.00 | 0.00% | 7 | 14 | 88.92% |
| XLP240503C00074000 | 4/26/2024 6:40 PM | 74 | 1.85 | 0.26 | 4.90 | -0.05 | -2.63% | 2 | 35 | 98.24% |
| XLP240503C00074500 | 4/25/2024 3:03 PM | 74.5 | 1.36 | 0.44 | 4.35 | 0.00 | 0.00% | 10 | 90 | 91.21% |
| XLP240503C00075000 | 4/25/2024 7:30 PM | 75 | 1.02 | 0.29 | 4.85 | 0.00 | 0.00% | 15 | 115 | 54.39% |
| XLP240503C00075500 | 4/26/2024 7:48 PM | 75.5 | 0.54 | 0.35 | 0.71 | -0.14 | -20.59% | 51 | 916 | 15.92% |
| XLP240503C00076000 | 4/26/2024 8:00 PM | 76 | 0.28 | 0.16 | 0.37 | -0.12 | -30.00% | 7 | 683 | 13.14% |
| XLP240503C00076500 | 4/26/2024 7:24 PM | 76.5 | 0.16 | 0.13 | 1.59 | -0.06 | -27.27% | 25 | 6,069 | 47.90% |
| XLP240503C00077000 | 4/26/2024 7:45 PM | 77 | 0.06 | 0.00 | 0.10 | -0.08 | -57.14% | 24 | 48 | 12.65% |
| XLP240503C00077500 | 4/26/2024 1:35 PM | 77.5 | 0.06 | 0.00 | 2.43 | -0.01 | -14.29% | 1 | 47 | 78.03% |
| XLP240503C00078000 | 4/26/2024 7:45 PM | 78 | 0.01 | 0.00 | 1.54 | -0.01 | -50.00% | 21 | 28 | 60.55% |
| XLP240503C00078500 | 4/24/2024 6:05 PM | 78.5 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 10 | 61 | 26.37% |
| XLP240503C00079000 | 4/24/2024 6:05 PM | 79 | 0.01 | 0.00 | 0.58 | 0.00 | 0.00% | 1 | 96 | 41.99% |
| XLP240503C00079500 | 4/24/2024 4:29 PM | 79.5 | 0.01 | 0.00 | 1.25 | 0.00 | 0.00% | 9 | 9 | 64.89% |
| XLP240503C00080000 | 4/2/2024 7:23 PM | 80 | 0.03 | 0.00 | 1.25 | 0.00 | 0.00% | 120 | 31 | 50.00% |
| XLP240503C00080500 | 3/28/2024 3:39 PM | 80.5 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 200 | 40 | 64.89% |
| XLP240503C00081000 | 4/22/2024 2:11 PM | 81 | 0.02 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 56 | 56.20% |
| XLP240503C00090000 | 4/25/2024 8:09 PM | 90 | 0.04 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 2 | 102.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503P00063000 | 4/15/2024 3:57 PM | 63 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | - | 10 | 104.79% |
| XLP240503P00064000 | 4/12/2024 6:23 PM | 64 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 10 | 10 | 53.13% |
| XLP240503P00065000 | 4/18/2024 6:51 PM | 65 | 0.03 | 0.00 | 0.19 | 0.00 | 0.00% | 425 | 591 | 61.91% |
| XLP240503P00066000 | 4/12/2024 6:21 PM | 66 | 0.05 | 0.00 | 0.17 | 0.00 | 0.00% | 240 | 105 | 55.47% |
| XLP240503P00067000 | 4/12/2024 6:21 PM | 67 | 0.06 | 0.00 | 1.00 | 0.00 | 0.00% | 280 | 65 | 77.54% |
| XLP240503P00068000 | 4/24/2024 2:29 PM | 68 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 20 | 160 | 52.54% |
| XLP240503P00069000 | 4/19/2024 7:12 PM | 69 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 66 | 63.87% |
| XLP240503P00070000 | 4/26/2024 4:01 PM | 70 | 0.01 | 0.00 | 0.81 | -0.03 | -75.00% | 1 | 69 | 52.93% |
| XLP240503P00070500 | 4/24/2024 7:30 PM | 70.5 | 0.01 | 0.00 | 0.39 | 0.00 | 0.00% | 20 | 1,814 | 48.93% |
| XLP240503P00071000 | 4/26/2024 7:03 PM | 71 | 0.01 | 0.00 | 0.02 | -0.23 | -95.83% | 25 | 43 | 22.66% |
| XLP240503P00071500 | 4/17/2024 7:58 PM | 71.5 | 0.21 | 0.00 | 0.22 | 0.00 | 0.00% | 72 | 210 | 34.86% |
| XLP240503P00072000 | 4/24/2024 3:33 PM | 72 | 0.02 | 0.00 | 2.33 | 0.00 | 0.00% | 11 | 769 | 63.09% |
| XLP240503P00072500 | 4/26/2024 7:44 PM | 72.5 | 0.02 | 0.01 | 0.86 | -0.03 | -60.00% | 20 | 498 | 50.00% |
| XLP240503P00073000 | 4/24/2024 7:21 PM | 73 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 520 | 2,432 | 15.04% |
| XLP240503P00073500 | 4/25/2024 3:40 PM | 73.5 | 0.05 | 0.00 | 0.24 | -0.02 | -28.57% | 1 | 77 | 22.75% |
| XLP240503P00074000 | 4/26/2024 7:43 PM | 74 | 0.06 | 0.00 | 1.90 | -0.02 | -25.00% | 20 | 157 | 63.38% |
| XLP240503P00074500 | 4/26/2024 6:42 PM | 74.5 | 0.10 | 0.09 | 0.44 | -0.04 | -28.57% | 29 | 222 | 21.19% |
| XLP240503P00075000 | 4/26/2024 7:19 PM | 75 | 0.16 | 0.12 | 0.26 | -0.09 | -36.00% | 116 | 160 | 12.01% |
| XLP240503P00075500 | 4/26/2024 7:50 PM | 75.5 | 0.32 | 0.22 | 0.44 | -0.07 | -17.95% | 103 | 99 | 11.57% |
| XLP240503P00076000 | 4/26/2024 7:19 PM | 76 | 0.52 | 0.44 | 0.84 | -0.02 | -3.70% | 16 | 54 | 14.65% |
| XLP240503P00076500 | 4/26/2024 5:35 PM | 76.5 | 0.85 | 0.13 | 4.60 | -2.27 | -72.76% | 1 | 0 | 98.34% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%