Advertisement
Advertisement
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP230317C00050000 | 2022-11-21 2:13PM EST | 50.00 | 25.70 | 24.75 | 27.25 | 0.00 | - | 3 | 0 | 126.17% |
| XLP230317C00055000 | 2022-12-02 3:44PM EST | 55.00 | 22.28 | 17.70 | 22.45 | 0.00 | - | 1 | 4 | 90.11% |
| XLP230317C00058000 | 2022-10-20 2:08PM EST | 58.00 | 11.36 | 15.60 | 18.65 | 0.00 | - | - | 3 | 79.35% |
| XLP230317C00060000 | 2022-12-21 2:11PM EST | 60.00 | 15.84 | 11.20 | 14.85 | 0.00 | - | 5 | 703 | 67.92% |
| XLP230317C00062000 | 2022-10-31 9:35AM EST | 62.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 0.00% |
| XLP230317C00064000 | 2022-09-27 11:15AM EST | 64.00 | 7.20 | 9.20 | 9.55 | 0.00 | - | - | 14 | 34.96% |
| XLP230317C00065000 | 2023-01-27 10:19AM EST | 65.00 | 8.30 | 6.35 | 10.80 | -0.40 | -4.60% | 5 | 83 | 61.13% |
| XLP230317C00066000 | 2022-12-23 1:52PM EST | 66.00 | 10.05 | 5.20 | 9.35 | 0.00 | - | 2 | 104 | 52.08% |
| XLP230317C00067000 | 2023-01-26 10:43AM EST | 67.00 | 6.60 | 4.05 | 8.75 | 0.00 | - | 1 | 78 | 52.64% |
| XLP230317C00068000 | 2023-01-27 2:36PM EST | 68.00 | 5.75 | 3.25 | 7.35 | +0.15 | +2.68% | 362 | 1,131 | 44.31% |
| XLP230317C00069000 | 2023-01-24 11:28AM EST | 69.00 | 4.75 | 2.64 | 7.15 | 0.00 | - | 50 | 254 | 48.63% |
| XLP230317C00070000 | 2023-01-27 10:49AM EST | 70.00 | 3.67 | 3.15 | 5.00 | -0.38 | -9.38% | 4 | 355 | 32.72% |
| XLP230317C00071000 | 2023-01-27 12:37PM EST | 71.00 | 3.10 | 1.59 | 5.25 | -0.15 | -4.62% | 2 | 804 | 40.93% |
| XLP230317C00072000 | 2023-01-27 3:40PM EST | 72.00 | 2.45 | 1.36 | 3.10 | -0.03 | -1.21% | 5 | 84 | 25.27% |
| XLP230317C00073000 | 2023-01-27 3:23PM EST | 73.00 | 1.80 | 0.97 | 1.76 | -0.02 | -1.10% | 243 | 311 | 17.33% |
| XLP230317C00074000 | 2023-01-27 3:54PM EST | 74.00 | 1.15 | 0.71 | 1.43 | -0.11 | -8.73% | 708 | 691 | 18.34% |
| XLP230317C00075000 | 2023-01-27 3:36PM EST | 75.00 | 0.82 | 0.40 | 1.08 | 0.00 | - | 202 | 958 | 18.40% |
| XLP230317C00076000 | 2023-01-27 3:50PM EST | 76.00 | 0.47 | 0.24 | 0.54 | -0.03 | -6.00% | 15 | 2,187 | 15.41% |
| XLP230317C00077000 | 2023-01-27 2:32PM EST | 77.00 | 0.26 | 0.18 | 0.41 | -0.02 | -7.14% | 8 | 664 | 16.21% |
| XLP230317C00078000 | 2023-01-27 11:06AM EST | 78.00 | 0.12 | 0.01 | 0.37 | -0.05 | -29.41% | 6 | 6,814 | 17.90% |
| XLP230317C00079000 | 2023-01-27 10:07AM EST | 79.00 | 0.06 | 0.00 | 0.35 | -0.03 | -33.33% | 1 | 1,008 | 19.73% |
| XLP230317C00080000 | 2023-01-27 3:07PM EST | 80.00 | 0.07 | 0.00 | 0.27 | +0.01 | +16.67% | 34 | 647 | 20.26% |
| XLP230317C00081000 | 2023-01-23 3:26PM EST | 81.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 5 | 241 | 19.48% |
| XLP230317C00082000 | 2023-01-25 3:07PM EST | 82.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 19 | 494 | 20.61% |
| XLP230317C00083000 | 2023-01-23 9:30AM EST | 83.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 31 | 21.88% |
| XLP230317C00084000 | 2023-01-23 3:26PM EST | 84.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 4 | 8 | 23.44% |
| XLP230317C00085000 | 2023-01-11 11:18AM EST | 85.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 5 | 25.00% |
| XLP230317C00086000 | 2023-01-11 11:17AM EST | 86.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 26.07% |
| XLP230317C00087000 | 2023-01-13 9:43AM EST | 87.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 100 | 8 | 27.54% |
| XLP230317C00088000 | 2023-01-03 2:14PM EST | 88.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 260 | 27.54% |
| XLP230317C00090000 | 2023-01-11 10:09AM EST | 90.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 29 | 31.64% |
| XLP230317C00091000 | 2023-01-11 10:09AM EST | 91.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 32.52% |
| XLP230317C00092000 | 2023-01-11 10:10AM EST | 92.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 80 | 41 | 33.30% |
| XLP230317C00093000 | 2023-01-12 11:24AM EST | 93.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 76.93% |
| XLP230317C00094000 | 2022-11-01 9:27AM EST | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLP230317C00095000 | 2022-11-01 9:27AM EST | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XLP230317C00096000 | 2022-12-21 11:27AM EST | 96.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 12 | 38.77% |
| XLP230317C00097000 | 2023-01-03 12:52PM EST | 97.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 41 | 29 | 38.67% |
| XLP230317C00098000 | 2023-01-04 9:38AM EST | 98.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 19 | 39.84% |
| XLP230317C00109000 | 2022-11-07 11:45AM EST | 109.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 20 | 44.53% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP230317P00035000 | 2022-11-28 3:52PM EST | 35.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 318 | 1,196 | 188.33% |
| XLP230317P00040000 | 2022-12-22 3:16PM EST | 40.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 98.93% |
| XLP230317P00045000 | 2023-01-06 2:04PM EST | 45.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 60 | 22 | 60.16% |
| XLP230317P00050000 | 2023-01-18 2:25PM EST | 50.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 70 | 57 | 54.49% |
| XLP230317P00055000 | 2023-01-24 11:56AM EST | 55.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 164 | 1,019 | 37.50% |
| XLP230317P00058000 | 2023-01-19 3:56PM EST | 58.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 36.62% |
| XLP230317P00059000 | 2023-01-17 9:50AM EST | 59.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 34.28% |
| XLP230317P00060000 | 2023-01-23 10:20AM EST | 60.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 1 | 2,102 | 28.52% |
| XLP230317P00061000 | 2023-01-20 11:37AM EST | 61.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 266 | 31.98% |
| XLP230317P00062000 | 2023-01-19 11:32AM EST | 62.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 29.30% |
| XLP230317P00063000 | 2023-01-27 10:18AM EST | 63.00 | 0.14 | 0.00 | 0.19 | +0.01 | +7.69% | 4 | 4,941 | 26.66% |
| XLP230317P00064000 | 2023-01-25 11:30AM EST | 64.00 | 0.15 | 0.03 | 0.24 | 0.00 | - | 2 | 812 | 25.78% |
| XLP230317P00065000 | 2023-01-24 3:28PM EST | 65.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 20 | 14,112 | 23.63% |
| XLP230317P00066000 | 2023-01-27 2:59PM EST | 66.00 | 0.16 | 0.00 | 0.25 | -0.01 | -5.88% | 8 | 23,503 | 21.19% |
| XLP230317P00067000 | 2023-01-27 3:51PM EST | 67.00 | 0.24 | 0.08 | 0.62 | -0.01 | -4.00% | 8 | 13,577 | 25.20% |
| XLP230317P00068000 | 2023-01-27 3:12PM EST | 68.00 | 0.30 | 0.00 | 0.57 | 0.00 | - | 11 | 5,533 | 21.56% |
| XLP230317P00069000 | 2023-01-27 2:47PM EST | 69.00 | 0.40 | 0.19 | 0.70 | -0.02 | -4.76% | 4 | 12,835 | 20.34% |
| XLP230317P00070000 | 2023-01-27 3:56PM EST | 70.00 | 0.59 | 0.52 | 0.65 | +0.05 | +9.26% | 1,284 | 18,259 | 16.58% |
| XLP230317P00071000 | 2023-01-27 2:33PM EST | 71.00 | 0.77 | 0.46 | 1.25 | 0.00 | - | 3,200 | 6,429 | 19.68% |
| XLP230317P00072000 | 2023-01-27 3:51PM EST | 72.00 | 1.05 | 0.66 | 1.25 | +0.03 | +2.94% | 175 | 9,114 | 15.70% |
| XLP230317P00073000 | 2023-01-27 3:11PM EST | 73.00 | 1.29 | 1.03 | 1.90 | -0.09 | -6.52% | 1,272 | 4,008 | 17.33% |
| XLP230317P00074000 | 2023-01-27 3:54PM EST | 74.00 | 1.95 | 1.21 | 2.48 | +0.14 | +7.73% | 53 | 4,349 | 17.46% |
| XLP230317P00075000 | 2023-01-27 3:52PM EST | 75.00 | 2.57 | 1.89 | 2.80 | +0.14 | +5.76% | 49 | 1,827 | 13.97% |
| XLP230317P00076000 | 2023-01-27 3:17PM EST | 76.00 | 3.06 | 1.86 | 4.80 | -0.13 | -4.08% | 10 | 224 | 27.60% |
| XLP230317P00077000 | 2023-01-27 11:46AM EST | 77.00 | 4.27 | 2.50 | 6.50 | +0.27 | +6.75% | 11 | 166 | 37.89% |
| XLP230317P00078000 | 2023-01-23 1:48PM EST | 78.00 | 4.85 | 2.99 | 7.45 | 0.00 | - | 1 | 395 | 40.48% |
| XLP230317P00079000 | 2023-01-26 3:30PM EST | 79.00 | 5.90 | 3.60 | 8.25 | 0.00 | - | 2 | 0 | 41.33% |
| XLP230317P00080000 | 2023-01-25 3:14PM EST | 80.00 | 6.75 | 5.05 | 9.65 | 0.00 | - | 20 | 25 | 48.38% |
| XLP230317P00081000 | 2023-01-18 2:41PM EST | 81.00 | 7.95 | 6.30 | 11.00 | 0.00 | - | 191 | 0 | 54.81% |
| XLP230317P00082000 | 2023-01-18 1:05PM EST | 82.00 | 9.10 | 7.10 | 11.50 | 0.00 | - | 1 | 2 | 52.15% |
| XLP230317P00083000 | 2022-12-01 10:36AM EST | 83.00 | 7.05 | 6.25 | 10.90 | 0.00 | - | - | 10 | 34.72% |
| XLP230317P00085000 | 2023-01-13 11:13AM EST | 85.00 | 10.74 | 10.05 | 14.55 | 0.00 | - | 5 | 1 | 60.08% |
| XLP230317P00086000 | 2022-12-16 11:44AM EST | 86.00 | 12.00 | 9.65 | 13.50 | 0.00 | - | 2 | 0 | 33.06% |
| XLP230317P00088000 | 2022-12-15 9:54AM EST | 88.00 | 12.95 | 11.55 | 15.50 | 0.00 | - | - | 0 | 36.38% |
| XLP230317P00090000 | 2022-12-09 9:50AM EST | 90.00 | 14.06 | 11.75 | 16.60 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
