Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
72.86-0.21 (-0.29%)
At close: 04:00PM EST
72.67 -0.19 (-0.26%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP230317C000500002022-11-21 2:13PM EST50.0025.7024.7527.250.00-30126.17%
XLP230317C000550002022-12-02 3:44PM EST55.0022.2817.7022.450.00-1490.11%
XLP230317C000580002022-10-20 2:08PM EST58.0011.3615.6018.650.00--379.35%
XLP230317C000600002022-12-21 2:11PM EST60.0015.8411.2014.850.00-570367.92%
XLP230317C000620002022-10-31 9:35AM EST62.0011.980.000.000.00-11320.00%
XLP230317C000640002022-09-27 11:15AM EST64.007.209.209.550.00--1434.96%
XLP230317C000650002023-01-27 10:19AM EST65.008.306.3510.80-0.40-4.60%58361.13%
XLP230317C000660002022-12-23 1:52PM EST66.0010.055.209.350.00-210452.08%
XLP230317C000670002023-01-26 10:43AM EST67.006.604.058.750.00-17852.64%
XLP230317C000680002023-01-27 2:36PM EST68.005.753.257.35+0.15+2.68%3621,13144.31%
XLP230317C000690002023-01-24 11:28AM EST69.004.752.647.150.00-5025448.63%
XLP230317C000700002023-01-27 10:49AM EST70.003.673.155.00-0.38-9.38%435532.72%
XLP230317C000710002023-01-27 12:37PM EST71.003.101.595.25-0.15-4.62%280440.93%
XLP230317C000720002023-01-27 3:40PM EST72.002.451.363.10-0.03-1.21%58425.27%
XLP230317C000730002023-01-27 3:23PM EST73.001.800.971.76-0.02-1.10%24331117.33%
XLP230317C000740002023-01-27 3:54PM EST74.001.150.711.43-0.11-8.73%70869118.34%
XLP230317C000750002023-01-27 3:36PM EST75.000.820.401.080.00-20295818.40%
XLP230317C000760002023-01-27 3:50PM EST76.000.470.240.54-0.03-6.00%152,18715.41%
XLP230317C000770002023-01-27 2:32PM EST77.000.260.180.41-0.02-7.14%866416.21%
XLP230317C000780002023-01-27 11:06AM EST78.000.120.010.37-0.05-29.41%66,81417.90%
XLP230317C000790002023-01-27 10:07AM EST79.000.060.000.35-0.03-33.33%11,00819.73%
XLP230317C000800002023-01-27 3:07PM EST80.000.070.000.27+0.01+16.67%3464720.26%
XLP230317C000810002023-01-23 3:26PM EST81.000.040.000.160.00-524119.48%
XLP230317C000820002023-01-25 3:07PM EST82.000.050.000.140.00-1949420.61%
XLP230317C000830002023-01-23 9:30AM EST83.000.050.000.130.00-13121.88%
XLP230317C000840002023-01-23 3:26PM EST84.000.010.000.130.00-4823.44%
XLP230317C000850002023-01-11 11:18AM EST85.000.070.000.130.00-2525.00%
XLP230317C000860002023-01-11 11:17AM EST86.000.060.000.120.00-2326.07%
XLP230317C000870002023-01-13 9:43AM EST87.000.030.000.120.00-100827.54%
XLP230317C000880002023-01-03 2:14PM EST88.000.040.000.090.00-126027.54%
XLP230317C000900002023-01-11 10:09AM EST90.000.030.000.120.00-102931.64%
XLP230317C000910002023-01-11 10:09AM EST91.000.030.000.110.00-101032.52%
XLP230317C000920002023-01-11 10:10AM EST92.000.030.000.100.00-804133.30%
XLP230317C000930002023-01-12 11:24AM EST93.000.020.004.800.00-1076.93%
XLP230317C000940002022-11-01 9:27AM EST94.000.100.000.000.00-2012.50%
XLP230317C000950002022-11-01 9:27AM EST95.000.070.000.000.00-2112.50%
XLP230317C000960002022-12-21 11:27AM EST96.000.010.000.110.00-121238.77%
XLP230317C000970002023-01-03 12:52PM EST97.000.010.000.090.00-412938.67%
XLP230317C000980002023-01-04 9:38AM EST98.000.010.000.090.00--1939.84%
XLP230317C001090002022-11-07 11:45AM EST109.000.050.000.030.00--2044.53%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP230317P000350002022-11-28 3:52PM EST35.000.030.004.800.00-3181,196188.33%
XLP230317P000400002022-12-22 3:16PM EST40.000.040.000.750.00-9998.93%
XLP230317P000450002023-01-06 2:04PM EST45.000.020.000.120.00-602260.16%
XLP230317P000500002023-01-18 2:25PM EST50.000.020.000.130.00-705754.49%
XLP230317P000550002023-01-24 11:56AM EST55.000.050.000.060.00-1641,01937.50%
XLP230317P000580002023-01-19 3:56PM EST58.000.050.000.150.00-21936.62%
XLP230317P000590002023-01-17 9:50AM EST59.000.030.000.150.00-2734.28%
XLP230317P000600002023-01-23 10:20AM EST60.000.090.040.080.00-12,10228.52%
XLP230317P000610002023-01-20 11:37AM EST61.000.110.000.210.00-126631.98%
XLP230317P000620002023-01-19 11:32AM EST62.000.120.000.200.00-1629.30%
XLP230317P000630002023-01-27 10:18AM EST63.000.140.000.19+0.01+7.69%44,94126.66%
XLP230317P000640002023-01-25 11:30AM EST64.000.150.030.240.00-281225.78%
XLP230317P000650002023-01-24 3:28PM EST65.000.150.050.250.00-2014,11223.63%
XLP230317P000660002023-01-27 2:59PM EST66.000.160.000.25-0.01-5.88%823,50321.19%
XLP230317P000670002023-01-27 3:51PM EST67.000.240.080.62-0.01-4.00%813,57725.20%
XLP230317P000680002023-01-27 3:12PM EST68.000.300.000.570.00-115,53321.56%
XLP230317P000690002023-01-27 2:47PM EST69.000.400.190.70-0.02-4.76%412,83520.34%
XLP230317P000700002023-01-27 3:56PM EST70.000.590.520.65+0.05+9.26%1,28418,25916.58%
XLP230317P000710002023-01-27 2:33PM EST71.000.770.461.250.00-3,2006,42919.68%
XLP230317P000720002023-01-27 3:51PM EST72.001.050.661.25+0.03+2.94%1759,11415.70%
XLP230317P000730002023-01-27 3:11PM EST73.001.291.031.90-0.09-6.52%1,2724,00817.33%
XLP230317P000740002023-01-27 3:54PM EST74.001.951.212.48+0.14+7.73%534,34917.46%
XLP230317P000750002023-01-27 3:52PM EST75.002.571.892.80+0.14+5.76%491,82713.97%
XLP230317P000760002023-01-27 3:17PM EST76.003.061.864.80-0.13-4.08%1022427.60%
XLP230317P000770002023-01-27 11:46AM EST77.004.272.506.50+0.27+6.75%1116637.89%
XLP230317P000780002023-01-23 1:48PM EST78.004.852.997.450.00-139540.48%
XLP230317P000790002023-01-26 3:30PM EST79.005.903.608.250.00-2041.33%
XLP230317P000800002023-01-25 3:14PM EST80.006.755.059.650.00-202548.38%
XLP230317P000810002023-01-18 2:41PM EST81.007.956.3011.000.00-191054.81%
XLP230317P000820002023-01-18 1:05PM EST82.009.107.1011.500.00-1252.15%
XLP230317P000830002022-12-01 10:36AM EST83.007.056.2510.900.00--1034.72%
XLP230317P000850002023-01-13 11:13AM EST85.0010.7410.0514.550.00-5160.08%
XLP230317P000860002022-12-16 11:44AM EST86.0012.009.6513.500.00-2033.06%
XLP230317P000880002022-12-15 9:54AM EST88.0012.9511.5515.500.00--036.38%
XLP230317P000900002022-12-09 9:50AM EST90.0014.0611.7516.600.00--00.00%
Advertisement
Advertisement