XLP - Consumer Staples Select Sector SPDR Fund
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240119C00035000 | 2023-05-08 2:22PM EDT | 35.00 | 41.52 | 38.30 | 38.65 | 0.00 | - | 3 | 6 | 48.05% |
| XLP240119C00040000 | 2023-02-03 3:13PM EDT | 40.00 | 33.60 | 31.55 | 34.45 | 0.00 | - | 1 | 5 | 56.64% |
| XLP240119C00045000 | 2023-01-12 12:55PM EDT | 45.00 | 30.20 | 26.00 | 31.00 | 0.00 | - | 15 | 33 | 63.65% |
| XLP240119C00050000 | 2023-05-30 1:43PM EDT | 50.00 | 23.05 | 23.60 | 24.00 | 0.00 | - | 2 | 83 | 33.55% |
| XLP240119C00055000 | 2023-05-08 11:55AM EDT | 55.00 | 22.60 | 18.85 | 19.20 | 0.00 | - | 2 | 36 | 29.05% |
| XLP240119C00056000 | 2023-03-06 11:08AM EDT | 56.00 | 18.00 | 20.05 | 20.50 | 0.00 | - | 15 | 10 | 45.56% |
| XLP240119C00057000 | 2022-08-25 1:35PM EDT | 57.00 | 20.20 | 12.50 | 17.50 | 0.00 | - | 5 | 6 | 29.13% |
| XLP240119C00058000 | 2023-04-19 11:36AM EDT | 58.00 | 18.86 | 17.55 | 20.50 | 0.00 | - | 6 | 20 | 53.75% |
| XLP240119C00059000 | 2022-12-13 1:49PM EDT | 59.00 | 19.01 | 16.80 | 18.40 | 0.00 | - | 5 | 7 | 45.36% |
| XLP240119C00060000 | 2023-05-26 12:09PM EDT | 60.00 | 14.35 | 14.20 | 14.50 | 0.00 | - | 2 | 121 | 24.79% |
| XLP240119C00061000 | 2023-05-26 12:00PM EDT | 61.00 | 13.54 | 13.25 | 13.60 | 0.00 | - | 2 | 6 | 24.13% |
| XLP240119C00062000 | 2023-05-26 12:00PM EDT | 62.00 | 12.66 | 12.45 | 12.65 | 0.00 | - | 2 | 36 | 23.05% |
| XLP240119C00063000 | 2023-05-26 12:03PM EDT | 63.00 | 11.74 | 11.55 | 11.75 | 0.00 | - | 1 | 12 | 22.28% |
| XLP240119C00064000 | 2023-05-30 3:16PM EDT | 64.00 | 10.00 | 10.60 | 10.85 | 0.00 | - | 1 | 21 | 21.45% |
| XLP240119C00065000 | 2023-05-31 9:44AM EDT | 65.00 | 9.13 | 9.70 | 9.95 | 0.00 | - | 2 | 55 | 20.56% |
| XLP240119C00066000 | 2023-05-30 3:00PM EDT | 66.00 | 8.33 | 8.80 | 9.10 | 0.00 | - | 2 | 371 | 19.89% |
| XLP240119C00067000 | 2023-06-02 11:14AM EDT | 67.00 | 8.15 | 8.15 | 8.25 | +0.35 | +4.49% | 2 | 408 | 19.13% |
| XLP240119C00068000 | 2023-05-03 10:31AM EDT | 68.00 | 10.88 | 7.15 | 7.30 | 0.00 | - | 4 | 351 | 17.76% |
| XLP240119C00069000 | 2023-04-03 9:40AM EDT | 69.00 | 8.38 | 9.90 | 10.10 | 0.00 | - | 1 | 424 | 33.95% |
| XLP240119C00070000 | 2023-06-02 10:20AM EDT | 70.00 | 5.50 | 5.60 | 5.75 | +0.41 | +8.06% | 1 | 587 | 16.54% |
| XLP240119C00071000 | 2023-05-30 12:00PM EDT | 71.00 | 4.70 | 4.85 | 5.00 | 0.00 | - | 3 | 524 | 15.85% |
| XLP240119C00072000 | 2023-06-01 10:16AM EDT | 72.00 | 4.04 | 4.15 | 4.30 | +0.34 | +9.19% | 1 | 424 | 15.24% |
| XLP240119C00073000 | 2023-06-02 11:03AM EDT | 73.00 | 3.50 | 3.45 | 3.60 | +0.45 | +14.75% | 1 | 304 | 14.45% |
| XLP240119C00074000 | 2023-06-01 3:31PM EDT | 74.00 | 2.43 | 2.84 | 2.92 | 0.00 | - | 130 | 347 | 13.58% |
| XLP240119C00075000 | 2023-06-02 11:07AM EDT | 75.00 | 2.34 | 2.28 | 2.36 | +0.42 | +21.87% | 15 | 5,674 | 13.00% |
| XLP240119C00076000 | 2023-06-01 3:43PM EDT | 76.00 | 1.77 | 1.79 | 1.84 | +0.29 | +19.59% | 1 | 552 | 12.37% |
| XLP240119C00077000 | 2023-06-02 10:57AM EDT | 77.00 | 1.31 | 1.35 | 1.40 | +0.22 | +20.18% | 64 | 988 | 11.81% |
| XLP240119C00078000 | 2023-06-02 9:38AM EDT | 78.00 | 0.92 | 1.00 | 1.05 | +0.08 | +9.52% | 2 | 1,166 | 11.40% |
| XLP240119C00079000 | 2023-06-01 1:29PM EDT | 79.00 | 0.61 | 0.71 | 0.80 | 0.00 | - | 4 | 741 | 11.22% |
| XLP240119C00080000 | 2023-06-02 10:38AM EDT | 80.00 | 0.48 | 0.51 | 0.56 | -0.02 | -4.00% | 1 | 1,257 | 10.80% |
| XLP240119C00081000 | 2023-05-31 9:44AM EDT | 81.00 | 0.37 | 0.34 | 0.40 | 0.00 | - | 1 | 935 | 10.60% |
| XLP240119C00082000 | 2023-06-02 9:56AM EDT | 82.00 | 0.26 | 0.23 | 0.27 | +0.07 | +36.84% | 5 | 403 | 10.33% |
| XLP240119C00085000 | 2023-06-01 12:07PM EDT | 85.00 | 0.05 | 0.06 | 0.18 | 0.00 | - | 2 | 873 | 11.62% |
| XLP240119C00090000 | 2023-04-12 2:27PM EDT | 90.00 | 0.12 | 0.00 | 0.78 | 0.00 | - | 27 | 136 | 21.30% |
| XLP240119C00095000 | 2023-05-26 11:35AM EDT | 95.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 524 | 15.14% |
| XLP240119C00100000 | 2023-05-31 3:12PM EDT | 100.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 246 | 18.02% |
| XLP240119C00105000 | 2023-05-19 2:15PM EDT | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 51 | 17.38% |
| XLP240119C00110000 | 2023-05-24 11:05AM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 290 | 21.58% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240119P00035000 | 2023-05-04 10:48AM EDT | 35.00 | 0.20 | 0.01 | 0.20 | 0.00 | - | 1 | 42 | 48.34% |
| XLP240119P00040000 | 2023-05-01 9:30AM EDT | 40.00 | 0.24 | 0.01 | 0.75 | 0.00 | - | 2 | 130 | 52.86% |
| XLP240119P00045000 | 2023-05-26 2:10PM EDT | 45.00 | 0.20 | 0.01 | 0.29 | 0.00 | - | 4 | 196 | 35.89% |
| XLP240119P00050000 | 2023-06-01 10:02AM EDT | 50.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 4,539 | 29.44% |
| XLP240119P00055000 | 2023-05-30 12:36PM EDT | 55.00 | 0.46 | 0.24 | 0.52 | 0.00 | - | 33 | 304 | 26.44% |
| XLP240119P00056000 | 2023-04-13 10:08AM EDT | 56.00 | 0.41 | 0.16 | 0.68 | 0.00 | - | 8 | 54 | 27.00% |
| XLP240119P00057000 | 2023-04-27 9:46AM EDT | 57.00 | 0.48 | 0.27 | 0.76 | 0.00 | - | 1 | 57 | 26.47% |
| XLP240119P00058000 | 2023-05-30 9:44AM EDT | 58.00 | 0.59 | 0.35 | 0.49 | 0.00 | - | 3 | 227 | 22.24% |
| XLP240119P00059000 | 2023-05-17 2:28PM EDT | 59.00 | 0.43 | 0.41 | 0.52 | 0.00 | - | 64 | 81 | 21.33% |
| XLP240119P00060000 | 2023-06-02 9:56AM EDT | 60.00 | 0.52 | 0.46 | 0.52 | -0.02 | -3.70% | 5 | 1,343 | 20.07% |
| XLP240119P00061000 | 2023-05-25 10:33AM EDT | 61.00 | 0.83 | 0.50 | 0.57 | 0.00 | - | 1 | 713 | 19.32% |
| XLP240119P00062000 | 2023-05-25 3:16PM EDT | 62.00 | 0.87 | 0.56 | 0.63 | 0.00 | - | 1,800 | 928 | 18.62% |
| XLP240119P00063000 | 2023-04-24 12:14PM EDT | 63.00 | 0.68 | 0.68 | 1.43 | 0.00 | - | 1 | 557 | 23.21% |
| XLP240119P00064000 | 2023-05-26 1:44PM EDT | 64.00 | 1.03 | 0.71 | 0.77 | 0.00 | - | 2 | 322 | 17.16% |
| XLP240119P00065000 | 2023-06-01 2:25PM EDT | 65.00 | 0.83 | 0.80 | 0.86 | -0.08 | -8.79% | 1 | 2,091 | 16.48% |
| XLP240119P00066000 | 2023-05-30 9:44AM EDT | 66.00 | 1.35 | 0.91 | 0.97 | 0.00 | - | 2 | 1,196 | 15.85% |
| XLP240119P00067000 | 2023-05-30 2:16PM EDT | 67.00 | 1.34 | 1.03 | 1.09 | 0.00 | - | 1 | 1,081 | 15.16% |
| XLP240119P00068000 | 2023-06-01 2:30PM EDT | 68.00 | 1.36 | 1.17 | 1.24 | 0.00 | - | 217 | 1,055 | 14.55% |
| XLP240119P00069000 | 2023-06-01 2:27PM EDT | 69.00 | 1.55 | 1.34 | 1.39 | 0.00 | - | 40 | 665 | 13.82% |
| XLP240119P00070000 | 2023-06-01 3:06PM EDT | 70.00 | 1.75 | 1.54 | 1.59 | 0.00 | - | 201 | 1,885 | 13.20% |
| XLP240119P00071000 | 2023-06-01 3:18PM EDT | 71.00 | 2.01 | 1.77 | 1.83 | 0.00 | - | 155 | 946 | 12.61% |
| XLP240119P00072000 | 2023-06-02 9:53AM EDT | 72.00 | 2.23 | 2.04 | 2.15 | -0.31 | -12.20% | 1 | 1,982 | 12.20% |
| XLP240119P00073000 | 2023-06-01 1:24PM EDT | 73.00 | 2.79 | 2.35 | 2.50 | 0.00 | - | 1 | 4,119 | 11.70% |
| XLP240119P00074000 | 2023-06-01 10:26AM EDT | 74.00 | 2.95 | 2.71 | 2.89 | -0.45 | -13.24% | 10 | 847 | 11.14% |
| XLP240119P00075000 | 2023-05-31 1:43PM EDT | 75.00 | 3.70 | 3.15 | 3.35 | 0.00 | - | 8 | 5,218 | 10.61% |
| XLP240119P00076000 | 2023-06-01 11:46AM EDT | 76.00 | 4.46 | 3.65 | 3.90 | 0.00 | - | 1 | 434 | 10.19% |
| XLP240119P00077000 | 2023-06-01 9:41AM EDT | 77.00 | 5.25 | 4.30 | 4.65 | 0.00 | - | 1 | 610 | 10.41% |
| XLP240119P00078000 | 2023-05-30 3:57PM EDT | 78.00 | 6.02 | 5.05 | 5.35 | 0.00 | - | 4 | 443 | 10.12% |
| XLP240119P00079000 | 2023-05-03 11:46AM EDT | 79.00 | 3.85 | 5.80 | 6.30 | 0.00 | - | 4 | 210 | 10.99% |
| XLP240119P00080000 | 2023-05-25 1:36PM EDT | 80.00 | 7.25 | 6.70 | 7.30 | 0.00 | - | 15 | 735 | 12.07% |
| XLP240119P00081000 | 2023-05-30 9:39AM EDT | 81.00 | 8.60 | 7.70 | 8.30 | 0.00 | - | 3 | 4 | 13.12% |
| XLP240119P00082000 | 2023-01-10 2:10PM EDT | 82.00 | 7.90 | 9.50 | 10.10 | 0.00 | - | - | 1 | 18.76% |
| XLP240119P00085000 | 2023-05-25 9:44AM EDT | 85.00 | 12.25 | 11.70 | 12.30 | 0.00 | - | 1 | 58 | 16.94% |
| XLP240119P00090000 | 2023-05-01 12:54PM EDT | 90.00 | 12.25 | 15.05 | 20.00 | 0.00 | - | 15 | 22 | 36.94% |
| XLP240119P00095000 | 2022-08-05 12:13PM EDT | 95.00 | 21.30 | 20.50 | 25.00 | 0.00 | - | 40 | 9 | 41.66% |
| XLP240119P00100000 | 2022-08-24 1:18PM EDT | 100.00 | 24.19 | 28.70 | 32.05 | 0.00 | - | 1 | 0 | 56.18% |
| XLP240119P00105000 | 2022-04-08 1:52PM EDT | 105.00 | 26.77 | 26.50 | 31.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLP240119P00110000 | 2022-05-11 11:17AM EDT | 110.00 | 33.39 | 36.00 | 41.00 | 0.00 | - | 2 | 9 | 58.78% |
| XLP240119P00115000 | 2022-05-04 2:45PM EDT | 115.00 | 38.28 | 39.00 | 44.00 | 0.00 | - | - | 2 | 50.64% |
© 2023 Yahoo. All rights reserved.