XLP - Consumer Staples Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP171020C000450002017-10-09 10:03AM EDT45.008.700.000.00+8.62+99.08%200.00%
XLP171020C000490002017-09-20 1:53PM EDT49.005.860.000.00+5.81+99.15%100.00%
XLP171020C000500002017-10-17 4:02PM EDT50.004.400.000.00+4.36+99.09%100.00%
XLP171020C000515002017-10-12 11:41AM EDT51.502.910.000.00+2.89+99.31%500.00%
XLP171020C000520002017-10-13 9:51AM EDT52.002.670.000.00+2.65+99.25%100.00%
XLP171020C000525002017-10-17 10:48AM EDT52.501.820.000.00+1.81+99.45%200.00%
XLP171020C000530002017-10-19 3:42PM EDT53.001.000.000.00+0.99+99.00%600.00%
XLP171020C000535002017-10-17 10:04AM EDT53.500.880.000.00+0.88+100.00%1000.00%
XLP171020C000540002017-10-19 12:16PM EDT54.000.180.000.00+0.18+100.00%22600.00%
XLP171020C000545002017-10-19 3:47PM EDT54.500.020.000.00+0.02+100.00%906.25%
XLP171020C000550002017-10-18 9:30AM EDT55.000.040.000.00+0.04+100.00%10012.50%
XLP171020C000555002017-10-05 3:37PM EDT55.500.040.000.020.00-1015331.25%
XLP171020C000560002017-10-17 10:03AM EDT56.000.010.000.00+0.01+100.00%10025.00%
XLP171020C000570002017-09-15 9:33AM EDT57.000.090.020.05+0.06+200.00%11860.94%
XLP171020C000580002017-09-25 9:37AM EDT58.000.010.000.020.00-121662.50%
XLP171020C000590002017-09-08 11:52PM EDT59.000.020.000.020.00-1175.00%
XLP171020C000600002017-08-25 11:58PM EDT60.000.010.000.020.00-1187.50%
XLP171020C000610002017-09-07 11:36AM EDT61.000.010.000.020.00-41698.44%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP171020P000450002017-08-25 11:58PM EDT45.000.050.030.090.00-2525188.28%
XLP171020P000490002017-09-25 9:37AM EDT49.000.010.000.030.00-61389.06%
XLP171020P000500002017-09-27 1:55PM EDT50.000.040.000.040.00-259276.56%
XLP171020P000505002017-10-04 2:57PM EDT50.500.020.000.020.00-102160.94%
XLP171020P000510002017-10-04 2:56PM EDT51.000.020.000.050.00-202,58961.72%
XLP171020P000515002017-10-04 1:07PM EDT51.500.010.000.030.00-2,6052,60555.47%
XLP171020P000520002017-10-10 9:45AM EDT52.000.050.000.050.00-51,39351.56%
XLP171020P000525002017-10-17 10:57AM EDT52.500.010.000.00+0.01+100.00%10012.50%
XLP171020P000530002017-10-19 11:06AM EDT53.000.010.000.00+0.01+100.00%4012.50%
XLP171020P000535002017-10-17 3:37PM EDT53.500.010.000.00+0.01+100.00%1506.25%
XLP171020P000540002017-10-19 3:47PM EDT54.000.150.000.00+0.15+100.00%14500.78%
XLP171020P000545002017-10-19 3:28PM EDT54.500.540.000.00+0.54+100.00%100.00%
XLP171020P000550002017-10-19 10:27AM EDT55.001.050.000.00+1.04+99.05%500.00%
XLP171020P000555002017-10-04 9:34AM EDT55.501.730.000.00+1.72+99.42%100.00%
XLP171020P000560002017-10-05 10:33AM EDT56.001.630.000.00+1.62+99.39%15000.00%
XLP171020P000570002017-09-11 9:58AM EDT57.002.000.000.00+1.98+99.00%100.00%