XLP - Consumer Staples Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP171222C000500002017-11-10 11:45PM EST50.002.993.304.950.00-110.00%
XLP171222C000525002017-12-12 11:20AM EST52.504.234.206.900.00-20102.25%
XLP171222C000530002017-12-12 3:10PM EST53.003.643.705.000.00-5064.06%
XLP171222C000535002017-12-14 12:05PM EST53.503.343.303.550.00-2041.90%
XLP171222C000540002017-12-14 9:46AM EST54.002.902.863.100.00-1040.33%
XLP171222C000545002017-12-13 9:30AM EST54.502.201.682.660.00-20038.67%
XLP171222C000550002017-12-08 1:58PM EST55.001.551.511.64-0.22-12.43%190.00%
XLP171222C000555002017-11-29 10:27AM EST55.500.400.390.50+0.09+29.03%31100.00%
XLP171222C000560002017-12-14 11:05AM EST56.000.880.871.150.00-1221.78%
XLP171222C000565002017-12-13 1:59PM EST56.500.420.510.600.00-259213.58%
XLP171222C000570002017-12-15 2:10PM EST57.000.230.210.27+0.15+187.50%1322111.52%
XLP171222C000575002017-12-15 1:00PM EST57.500.060.040.09+0.04+200.00%157510.65%
XLP171222C000580002017-12-13 3:37PM EST58.000.010.000.070.00-185314.06%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP171222P000490002017-11-10 11:45PM EST49.000.090.020.090.00-4462.89%
XLP171222P000495002017-11-24 12:58PM EST49.500.030.000.050.00-101052.34%
XLP171222P000505002017-11-22 3:18PM EST50.500.040.020.070.00-21150.39%
XLP171222P000510002017-11-10 11:46PM EST51.000.210.130.180.00-4460.74%
XLP171222P000515002017-11-16 11:47AM EST51.500.130.050.130.00-2154.10%
XLP171222P000520002017-12-04 12:58PM EST52.000.040.020.11-0.16-80.00%1648.05%
XLP171222P000525002017-12-15 9:45AM EST52.500.020.000.130.00-31,91145.90%
XLP171222P000530002017-12-15 10:29AM EST53.000.050.000.13+0.02+66.67%15141.80%
XLP171222P000535002017-12-14 12:05PM EST53.500.020.000.130.00-23537.50%
XLP171222P000540002017-12-15 2:17PM EST54.000.010.000.13-0.04-80.00%33,01033.20%
XLP171222P000545002017-12-15 12:43PM EST54.500.010.000.08-0.16-94.12%62,61325.20%
XLP171222P000550002017-12-15 2:17PM EST55.000.030.000.08-0.01-25.00%17721.09%
XLP171222P000555002017-12-15 3:45PM EST55.500.050.010.07-0.16-76.19%55616.21%
XLP171222P000560002017-12-15 10:35AM EST56.000.070.040.08-0.07-50.00%141,14512.31%
XLP171222P000565002017-12-15 3:45PM EST56.500.140.110.17-0.24-63.16%505110.94%
XLP171222P000570002017-12-13 3:37PM EST57.000.590.270.370.00-10116110.16%