XLP - Consumer Staples Select Sector SPDR® Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP180427C000485002018-03-23 11:50PM EDT48.504.252.753.150.00-141365.14%
XLP180427C000490002018-04-20 3:06PM EDT49.001.601.621.67-2.05-56.16%13924.81%
XLP180427C000505002018-04-20 3:32PM EDT50.500.430.460.52-2.02-82.45%131018.85%
XLP180427C000510002018-04-20 3:33PM EDT51.000.210.230.27-0.44-67.69%1891717.19%
XLP180427C000515002018-04-20 11:35AM EDT51.500.160.080.13-0.16-50.00%52616.80%
XLP180427C000520002018-04-20 3:57PM EDT52.000.030.030.12-0.11-78.57%12517820.90%
XLP180427C000530002018-04-17 9:36AM EDT53.000.580.000.030.00-426021.09%
XLP180427C000535002018-04-18 2:04PM EDT53.500.140.000.030.00-508324.22%
XLP180427C000540002018-04-17 3:58PM EDT54.000.160.000.070.00-5122932.42%
XLP180427C000545002018-04-18 3:42PM EDT54.500.020.000.070.00-5014235.94%
XLP180427C000550002018-04-20 12:04PM EDT55.000.010.000.07-0.02-66.67%63139.06%
XLP180427C000555002018-04-13 9:31AM EDT55.500.030.000.030.00-114235.94%
XLP180427C000560002018-04-16 9:30AM EDT56.000.020.000.020.00-54836.72%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP180427P000455002018-03-28 9:27AM EDT45.500.120.000.470.00-2262.70%
XLP180427P000475002018-04-11 2:10PM EDT47.500.030.000.040.00-101026.95%
XLP180427P000480002018-04-20 3:09PM EDT48.000.050.010.07-0.05-50.00%2,000126.56%
XLP180427P000490002018-04-20 3:09PM EDT49.000.140.060.14-0.17-54.84%2,020122.56%
XLP180427P000495002018-04-20 11:53PM EDT49.500.100.130.210.00-25220.80%
XLP180427P000500002018-04-20 3:14PM EDT50.000.320.240.32+0.20+166.67%10,91719419.04%
XLP180427P000505002018-04-20 3:02PM EDT50.500.460.400.48+0.39+557.14%1,704516.99%
XLP180427P000510002018-04-20 2:15PM EDT51.000.720.680.76+0.36+100.00%2413516.41%
XLP180427P000515002018-04-20 2:12PM EDT51.501.071.021.12+0.52+94.55%2211515.72%
XLP180427P000520002018-04-20 3:59PM EDT52.001.531.441.55+0.60+64.52%219315.24%
XLP180427P000525002018-04-10 1:11PM EDT52.500.680.440.510.00-852640.00%
XLP180427P000530002018-04-19 10:16AM EDT53.001.512.012.990.00-736848.63%
XLP180427P000535002018-04-09 1:54PM EDT53.500.980.951.170.00-20640.00%
XLP180427P000540002018-04-19 9:40AM EDT54.002.423.403.600.00-6216834.57%
XLP180427P000545002018-03-15 5:04PM EDT54.501.323.153.900.00-110.00%
XLP180427P000550002018-03-13 5:17PM EDT55.001.102.934.550.00-3335.16%
XLP180427P000560002018-04-02 3:55PM EDT56.004.503.003.500.00-4130.00%
XLP180427P000570002018-03-16 11:05AM EDT57.003.654.856.950.00-1181.74%