Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
74.80+0.50 (+0.67%)
At close: 04:00PM EST
74.80 0.00 (0.00%)
After hours: 05:10PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP220128C000670002021-12-21 2:16PM EST67.007.769.4512.850.00--1312.50%
XLP220128C000700002021-12-20 3:01PM EST70.004.986.859.500.00-3012254.98%
XLP220128C000705002021-12-16 11:41AM EST70.506.056.059.000.00-11237.60%
XLP220128C000710002021-12-31 3:07PM EST71.006.055.859.000.00-15247.07%
XLP220128C000720002021-12-29 10:44AM EST72.004.923.357.850.00--20186.91%
XLP220128C000725002022-01-05 12:20PM EST72.505.603.057.50+2.25+67.16%112185.06%
XLP220128C000730002021-12-20 3:01PM EST73.002.483.106.700.00-3047180.47%
XLP220128C000735002022-01-04 10:50AM EST73.504.231.836.500.00-190158.89%
XLP220128C000740002022-01-03 10:45AM EST74.002.621.656.000.00-121155.27%
XLP220128C000745002022-01-05 11:46AM EST74.503.622.444.70+0.66+22.30%3294155.13%
XLP220128C000750002022-01-05 1:34PM EST75.003.201.293.80+0.16+5.26%23119119.53%
XLP220128C000755002022-01-05 10:20AM EST75.502.701.922.90+0.93+52.54%1062123.73%
XLP220128C000760002022-01-04 2:10PM EST76.002.121.663.100.00-980132.13%
XLP220128C000765002022-01-05 3:12PM EST76.501.851.212.32+0.19+11.45%51131113.04%
XLP220128C000770002022-01-05 1:40PM EST77.001.650.902.11+0.20+13.79%14188109.28%
XLP220128C000775002022-01-05 3:23PM EST77.501.160.821.590.00-1219102.64%
XLP220128C000780002022-01-05 3:03PM EST78.000.940.631.16+0.09+10.59%71,05494.14%
XLP220128C000785002022-01-05 10:30AM EST78.500.760.460.99+0.17+28.81%11091.50%
XLP220128C000790002022-01-04 3:45PM EST79.000.470.290.790.00-363786.62%
XLP220128C000800002022-01-05 9:57AM EST80.000.250.110.47+0.04+19.05%501179.69%
XLP220128C000810002022-01-05 3:50PM EST81.000.170.020.34-0.11-39.29%101178.91%
XLP220128C000850002021-12-17 9:46AM EST85.000.210.000.290.00-11107.42%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP220128P000670002021-12-21 2:16PM EST67.000.170.000.340.00--1101.76%
XLP220128P000680002021-12-28 9:30AM EST68.000.340.000.340.00-10091.02%
XLP220128P000695002021-12-27 11:13AM EST69.500.120.000.370.00-21276.37%
XLP220128P000700002021-12-28 1:31PM EST70.000.120.010.180.00-11959.96%
XLP220128P000705002021-12-28 9:32AM EST70.500.120.000.850.00-21484.96%
XLP220128P000710002021-12-23 2:27PM EST71.000.210.000.850.00-1278.32%
XLP220128P000715002021-12-22 9:55AM EST71.500.400.000.850.00--2771.58%
XLP220128P000720002022-01-04 10:01AM EST72.000.220.090.740.00-14664.06%
XLP220128P000725002021-12-28 12:28PM EST72.500.200.000.400.00-7956.15%
XLP220128P000730002022-01-05 9:30AM EST73.000.360.000.42+0.12+50.00%39250.00%
XLP220128P000735002022-01-05 9:30AM EST73.500.400.070.49+0.15+60.00%32646.09%
XLP220128P000740002022-01-03 11:31AM EST74.000.360.140.570.00-21,00841.60%
XLP220128P000745002022-01-05 9:53AM EST74.500.380.180.69+0.15+65.22%13137.70%
XLP220128P000750002022-01-04 10:51AM EST75.000.290.270.750.00-2215429.20%
XLP220128P000755002021-12-31 9:50AM EST75.500.540.290.890.00-7820.61%
XLP220128P000760002022-01-05 3:05PM EST76.000.480.351.05+0.03+6.67%203230.00%
XLP220128P000765002022-01-05 12:43PM EST76.500.480.412.59-0.77-61.60%22871.58%
XLP220128P000770002022-01-05 12:53PM EST77.000.580.631.50-0.14-19.44%231,5690.00%
XLP220128P000775002021-12-16 12:53PM EST77.501.010.714.35-1.04-50.73%4220124.32%
XLP220128P000780002022-01-04 10:01AM EST78.001.180.902.120.00-110.00%
XLP220128P000800002021-12-17 3:11PM EST80.004.871.985.000.00-330.00%
Advertisement
Advertisement