Advertisement
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP231215C00040000 | 2023-06-08 12:13PM EST | 40.00 | 33.05 | 32.10 | 35.90 | 0.00 | - | 1 | 1 | 485.45% |
| XLP231215C00046000 | 2023-10-12 8:53AM EST | 46.00 | 20.95 | 22.10 | 24.10 | 0.00 | - | - | 3 | 0.00% |
| XLP231215C00048000 | 2023-09-14 10:09AM EST | 48.00 | 24.42 | 16.90 | 21.70 | 0.00 | - | - | 1 | 0.00% |
| XLP231215C00049000 | 2023-07-13 9:48AM EST | 49.00 | 25.25 | 24.95 | 27.30 | 0.00 | - | - | 11 | 401.95% |
| XLP231215C00050000 | 2023-06-16 1:49PM EST | 50.00 | 25.07 | 24.05 | 25.90 | 0.00 | - | 1 | 1 | 382.13% |
| XLP231215C00051000 | 2023-10-06 2:57PM EST | 51.00 | 16.25 | 16.85 | 19.75 | 0.00 | - | 4 | 4 | 175.10% |
| XLP231215C00052000 | 2023-07-03 11:18AM EST | 52.00 | 23.43 | 24.35 | 24.55 | 0.00 | - | 1 | 1 | 408.79% |
| XLP231215C00055000 | 2023-10-27 12:53PM EST | 55.00 | 12.15 | 14.45 | 17.10 | 0.00 | - | 3 | 0 | 143.75% |
| XLP231215C00056000 | 2023-10-31 9:06AM EST | 56.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP231215C00058000 | 2023-07-20 2:54PM EST | 58.00 | 18.20 | 14.40 | 17.35 | 0.00 | - | 12 | 12 | 241.46% |
| XLP231215C00060000 | 2023-11-30 11:52AM EST | 60.00 | 10.40 | 9.20 | 11.80 | 0.00 | - | 1 | 69 | 88.87% |
| XLP231215C00061000 | 2023-11-16 9:32AM EST | 61.00 | 9.00 | 7.55 | 10.50 | 0.00 | - | 66 | 70 | 126.56% |
| XLP231215C00062000 | 2023-11-20 1:03PM EST | 62.00 | 7.59 | 6.90 | 9.55 | 0.00 | - | 3 | 12 | 55.27% |
| XLP231215C00064000 | 2023-10-09 12:46PM EST | 64.00 | 3.91 | 3.00 | 7.75 | 0.00 | - | 110 | 45 | 107.32% |
| XLP231215C00065000 | 2023-12-07 1:01PM EST | 65.00 | 5.80 | 4.10 | 6.55 | 0.00 | - | 2 | 60 | 91.26% |
| XLP231215C00066000 | 2023-12-08 2:13PM EST | 66.00 | 4.19 | 3.10 | 5.30 | -0.60 | -12.53% | 3 | 215 | 73.83% |
| XLP231215C00067000 | 2023-12-07 3:48PM EST | 67.00 | 3.28 | 2.30 | 4.55 | -0.42 | -11.35% | 3 | 486 | 71.78% |
| XLP231215C00068000 | 2023-12-08 3:23PM EST | 68.00 | 2.26 | 1.39 | 3.20 | -0.39 | -14.72% | 30 | 6,045 | 51.56% |
| XLP231215C00068500 | 2023-12-08 11:28AM EST | 68.50 | 1.77 | 0.67 | 2.39 | -0.55 | -23.71% | 2 | 8 | 37.74% |
| XLP231215C00069000 | 2023-12-08 3:07PM EST | 69.00 | 1.34 | 1.13 | 1.79 | -0.52 | -27.96% | 15 | 2,871 | 29.93% |
| XLP231215C00069500 | 2023-12-08 3:05PM EST | 69.50 | 0.93 | 0.60 | 1.26 | -0.45 | -32.61% | 3 | 36 | 23.93% |
| XLP231215C00070000 | 2023-12-08 3:00PM EST | 70.00 | 0.57 | 0.43 | 0.65 | -0.39 | -40.62% | 78 | 7,120 | 15.33% |
| XLP231215C00070500 | 2023-12-08 3:13PM EST | 70.50 | 0.30 | 0.20 | 0.37 | -0.34 | -53.12% | 122 | 168 | 13.97% |
| XLP231215C00071000 | 2023-12-08 3:33PM EST | 71.00 | 0.16 | 0.12 | 0.30 | -0.24 | -60.00% | 149 | 7,673 | 16.70% |
| XLP231215C00071500 | 2023-12-08 10:43AM EST | 71.50 | 0.06 | 0.05 | 0.15 | -0.15 | -71.43% | 15 | 662 | 15.53% |
| XLP231215C00072000 | 2023-12-08 1:44PM EST | 72.00 | 0.04 | 0.03 | 0.10 | -0.05 | -55.56% | 11 | 2,476 | 16.60% |
| XLP231215C00072500 | 2023-12-06 1:36PM EST | 72.50 | 0.04 | 0.00 | 0.29 | 0.00 | - | 1 | 7 | 27.74% |
| XLP231215C00073000 | 2023-12-07 2:30PM EST | 73.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 424 | 20.51% |
| XLP231215C00073500 | 2023-12-04 2:28PM EST | 73.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 3 | 50.59% |
| XLP231215C00074000 | 2023-11-30 3:54PM EST | 74.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 84 | 555 | 20.12% |
| XLP231215C00075000 | 2023-12-05 1:55PM EST | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 770 | 24.22% |
| XLP231215C00076000 | 2023-12-06 10:10AM EST | 76.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 874 | 30.08% |
| XLP231215C00077000 | 2023-12-06 1:53PM EST | 77.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 700 | 58.98% |
| XLP231215C00078000 | 2023-12-05 1:55PM EST | 78.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 648 | 64.45% |
| XLP231215C00079000 | 2023-11-22 12:02PM EST | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 559 | 69.82% |
| XLP231215C00080000 | 2023-12-01 11:42AM EST | 80.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 105 | 53.13% |
| XLP231215C00081000 | 2023-12-04 2:33PM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 42.19% |
| XLP231215C00082000 | 2023-10-30 8:47AM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| XLP231215C00083000 | 2023-11-28 9:52AM EST | 83.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 52 | 89.45% |
| XLP231215C00084000 | 2023-09-08 12:38PM EST | 84.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 1 | 17 | 108.69% |
| XLP231215C00085000 | 2023-08-29 10:58AM EST | 85.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 98.44% |
| XLP231215C00086000 | 2023-08-17 2:21PM EST | 86.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 190 | 12 | 102.83% |
| XLP231215C00087000 | 2023-07-13 1:36PM EST | 87.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | - | 10 | 81.64% |
| XLP231215C00090000 | 2023-05-22 10:50AM EST | 90.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 119.34% |
| XLP231215C00092000 | 2023-07-11 8:30AM EST | 92.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XLP231215C00095000 | 2023-08-15 10:56AM EST | 95.00 | 0.01 | 0.00 | 1.68 | 0.00 | - | 1 | 1 | 167.48% |
| XLP231215C00096000 | 2023-08-04 11:27AM EST | 96.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 90.63% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP231215P00039000 | 2023-09-20 8:30AM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| XLP231215P00040000 | 2023-06-28 2:02PM EST | 40.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 10 | 191.41% |
| XLP231215P00045000 | 2023-09-12 1:19PM EST | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 143.75% |
| XLP231215P00048000 | 2023-09-14 10:12AM EST | 48.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 1 | 303.03% |
| XLP231215P00050000 | 2023-07-07 2:28PM EST | 50.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 114.45% |
| XLP231215P00053000 | 2023-11-02 10:16AM EST | 53.00 | 0.02 | 0.00 | 2.42 | 0.00 | - | 1 | 5 | 191.80% |
| XLP231215P00054000 | 2023-11-22 9:38AM EST | 54.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 111.33% |
| XLP231215P00055000 | 2023-11-14 3:54PM EST | 55.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 42 | 78.52% |
| XLP231215P00056000 | 2023-11-03 2:50PM EST | 56.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 21 | 89.84% |
| XLP231215P00057000 | 2023-11-13 11:16AM EST | 57.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,037 | 67.97% |
| XLP231215P00058000 | 2023-10-27 12:12PM EST | 58.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 73.83% |
| XLP231215P00059000 | 2023-11-21 9:45AM EST | 59.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 52 | 59.38% |
| XLP231215P00060000 | 2023-12-07 10:57AM EST | 60.00 | 0.01 | 0.00 | 0.25 | -0.16 | -94.12% | 1 | 1,515 | 67.97% |
| XLP231215P00061000 | 2023-12-04 3:03PM EST | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 770 | 45.31% |
| XLP231215P00062000 | 2023-12-07 9:45AM EST | 62.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 3 | 3,397 | 50.00% |
| XLP231215P00063000 | 2023-12-07 10:57AM EST | 63.00 | 0.03 | 0.00 | 0.01 | -0.30 | -90.91% | 1 | 1,717 | 32.81% |
| XLP231215P00063500 | 2023-12-05 11:46AM EST | 63.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 60 | 290 | 56.15% |
| XLP231215P00064000 | 2023-12-06 9:32AM EST | 64.00 | 0.03 | 0.00 | 0.07 | +0.02 | +200.00% | 10 | 2,541 | 39.26% |
| XLP231215P00064500 | 2023-11-29 3:14PM EST | 64.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 10 | 100 | 54.79% |
| XLP231215P00065000 | 2023-12-07 9:45AM EST | 65.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 4,090 | 31.64% |
| XLP231215P00065500 | 2023-11-24 10:56AM EST | 65.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 200 | 0 | 74.71% |
| XLP231215P00066000 | 2023-12-08 2:13PM EST | 66.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 5,917 | 26.37% |
| XLP231215P00067000 | 2023-12-08 3:23PM EST | 67.00 | 0.05 | 0.00 | 0.12 | +0.01 | +25.00% | 16 | 5,370 | 25.88% |
| XLP231215P00067500 | 2023-11-30 11:11AM EST | 67.50 | 0.08 | 0.00 | 2.17 | 0.00 | - | 1 | 1 | 56.35% |
| XLP231215P00068000 | 2023-12-08 3:52PM EST | 68.00 | 0.05 | 0.03 | 0.26 | 0.00 | - | 13 | 13,465 | 25.49% |
| XLP231215P00068500 | 2023-12-08 11:20AM EST | 68.50 | 0.07 | 0.00 | 0.17 | -0.02 | -22.22% | 4 | 70 | 18.26% |
| XLP231215P00069000 | 2023-12-08 3:07PM EST | 69.00 | 0.12 | 0.01 | 0.21 | +0.03 | +33.33% | 24 | 5,121 | 15.92% |
| XLP231215P00069500 | 2023-12-06 3:40PM EST | 69.50 | 0.21 | 0.14 | 0.27 | -0.04 | -16.00% | 1 | 431 | 13.48% |
| XLP231215P00070000 | 2023-12-08 3:32PM EST | 70.00 | 0.33 | 0.26 | 0.45 | +0.11 | +50.00% | 47 | 4,963 | 12.99% |
| XLP231215P00070500 | 2023-12-08 3:47PM EST | 70.50 | 0.53 | 0.55 | 0.75 | +0.18 | +51.43% | 62 | 1,200 | 13.72% |
| XLP231215P00071000 | 2023-12-08 9:42AM EST | 71.00 | 0.92 | 0.16 | 1.67 | +0.07 | +8.24% | 35 | 658 | 30.08% |
| XLP231215P00071500 | 2023-12-01 12:44PM EST | 71.50 | 0.91 | 0.20 | 2.32 | 0.00 | - | 1 | 1 | 39.01% |
| XLP231215P00072000 | 2023-11-30 2:24PM EST | 72.00 | 1.80 | 0.63 | 3.50 | 0.00 | - | 1 | 175 | 62.16% |
| XLP231215P00073000 | 2023-12-07 3:48PM EST | 73.00 | 2.40 | 1.63 | 4.75 | 0.00 | - | 1 | 18 | 78.27% |
| XLP231215P00074000 | 2023-12-08 2:35PM EST | 74.00 | 3.85 | 2.89 | 5.65 | +0.55 | +16.67% | 2,040 | 357 | 84.28% |
| XLP231215P00075000 | 2023-12-08 2:35PM EST | 75.00 | 4.90 | 3.70 | 6.80 | +0.60 | +13.95% | 2,180 | 606 | 96.78% |
| XLP231215P00076000 | 2023-12-08 2:35PM EST | 76.00 | 5.90 | 4.80 | 7.50 | +0.60 | +11.32% | 140 | 31 | 95.80% |
| XLP231215P00077000 | 2023-11-30 3:33PM EST | 77.00 | 6.75 | 4.50 | 9.00 | 0.00 | - | 650 | 0 | 118.02% |
| XLP231215P00078000 | 2023-09-27 1:24PM EST | 78.00 | 9.10 | 10.30 | 12.00 | 0.00 | - | 14 | 0 | 158.15% |
| XLP231215P00079000 | 2023-09-29 2:41PM EST | 79.00 | 10.25 | 11.50 | 13.50 | 0.00 | - | 6 | 0 | 175.39% |
| XLP231215P00080000 | 2023-09-21 1:28PM EST | 80.00 | 9.13 | 10.30 | 14.85 | 0.00 | - | 71 | 0 | 156.35% |
| XLP231215P00081000 | 2023-08-15 11:44AM EST | 81.00 | 7.30 | 8.00 | 9.60 | 0.00 | - | 28 | 90 | 0.00% |
| XLP231215P00082000 | 2023-09-07 8:54AM EST | 82.00 | 10.75 | 14.00 | 17.15 | 0.00 | - | 2 | 0 | 198.83% |
| XLP231215P00083000 | 2023-09-07 8:54AM EST | 83.00 | 11.75 | 14.25 | 18.50 | 0.00 | - | 32 | 0 | 199.80% |
| XLP231215P00084000 | 2023-09-07 9:07AM EST | 84.00 | 12.75 | 15.25 | 19.45 | 0.00 | - | 118 | 0 | 205.57% |
| XLP231215P00085000 | 2023-09-07 8:50AM EST | 85.00 | 13.75 | 16.65 | 19.75 | 0.00 | - | 2 | 0 | 207.42% |
| XLP231215P00086000 | 2023-09-07 2:38PM EST | 86.00 | 14.85 | 17.50 | 20.75 | 0.00 | - | 1 | 0 | 211.23% |
| XLP231215P00087000 | 2023-09-07 8:58AM EST | 87.00 | 15.75 | 19.10 | 21.65 | 0.00 | - | - | 0 | 224.66% |
| XLP231215P00088000 | 2023-08-17 2:45PM EST | 88.00 | 15.35 | 14.10 | 18.80 | 0.00 | - | 1 | 20 | 140.43% |
| XLP231215P00090000 | 2023-08-15 1:16PM EST | 90.00 | 16.30 | 16.60 | 19.65 | 0.00 | - | - | 1 | 0.00% |
| XLP231215P00091000 | 2023-08-15 1:25PM EST | 91.00 | 17.30 | 17.85 | 19.60 | 0.00 | - | - | 13 | 0.00% |
| XLP231215P00092000 | 2023-08-15 1:16PM EST | 92.00 | 18.30 | 18.55 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| XLP231215P00094000 | 2023-08-14 1:55PM EST | 94.00 | 19.65 | 20.15 | 24.65 | 0.00 | - | - | 3 | 159.18% |
| XLP231215P00103000 | 2023-08-17 2:54PM EST | 103.00 | 30.15 | 29.05 | 33.75 | 0.00 | - | - | 1 | 198.93% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.