XLP - Consumer Staples Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP180119C000250002017-12-14 2:54PM EST25.0031.7931.4032.850.00-64706.25%
XLP180119C000300002017-06-15 2:33PM EST30.0027.0323.3524.950.00-1600.00%
XLP180119C000350002017-06-02 10:48PM EST35.0017.3018.5519.250.00-1600.00%
XLP180119C000370002017-03-23 12:48PM EST37.0018.0517.5018.200.00-1200.00%
XLP180119C000380002017-06-02 10:48PM EST38.0015.1015.4516.200.00-100.00%
XLP180119C000390002017-06-02 10:48PM EST39.0013.4513.8515.250.00-000.00%
XLP180119C000400002017-12-26 3:35PM EST40.0017.0015.8018.300.00-9778421.88%
XLP180119C000450002018-01-08 1:45PM EST45.0012.109.6514.150.00-12402.73%
XLP180119C000460002018-01-12 11:22AM EST46.0010.7510.4010.95+0.10+0.94%10920.00%
XLP180119C000470002017-08-16 1:43PM EST47.008.936.907.250.00-500.00%
XLP180119C000480002018-01-18 2:43PM EST48.009.579.259.55+0.06+0.63%6743399.22%
XLP180119C000490002018-01-16 9:33AM EST49.007.608.058.900.00-6863124.22%
XLP180119C000500002018-01-18 3:07PM EST50.007.567.307.55+0.69+10.04%99594.53%
XLP180119C000505002017-12-22 11:49PM EST50.506.156.206.550.00-12120.00%
XLP180119C000510002017-12-19 1:04PM EST51.006.265.706.050.00-3100.00%
XLP180119C000520002018-01-17 10:36AM EST52.005.365.005.850.00-24571.09%
XLP180119C000530002018-01-18 10:42AM EST53.004.414.054.80+0.71+19.19%37959.77%
XLP180119C000540002018-01-18 1:46PM EST54.003.393.303.60+0.59+21.07%18553.52%
XLP180119C000550002018-01-17 3:36PM EST55.002.582.292.440.00-1184239.06%
XLP180119C000555002018-01-17 12:26PM EST55.501.551.692.070.00-4047.46%
XLP180119C000560002018-01-18 2:30PM EST56.001.571.311.44-0.06-3.68%3910,56425.78%
XLP180119C000565002018-01-18 10:42AM EST56.500.900.810.94-0.23-20.35%432118.56%
XLP180119C000570002018-01-18 2:43PM EST57.000.600.360.45+0.02+3.45%10015,65111.62%
XLP180119C000575002018-01-18 3:46PM EST57.500.120.050.13-0.10-45.45%42190410.55%
XLP180119C000580002018-01-18 11:47AM EST58.000.010.000.02-0.09-90.00%2110,21010.74%
XLP180119C000585002018-01-02 2:37PM EST58.500.030.000.030.00-1018.75%
XLP180119C000590002018-01-17 11:39AM EST59.000.010.000.020.00-166222.66%
XLP180119C000595002017-12-22 11:49PM EST59.500.030.000.030.00-107530.47%
XLP180119C000600002018-01-17 10:36AM EST60.000.010.000.020.00-225033.20%
XLP180119C000605002017-12-29 11:53PM EST60.500.020.000.020.00-707038.28%
XLP180119C000610002017-10-09 11:03AM EST61.000.020.000.030.00-10011846.09%
XLP180119C000650002017-12-05 3:44PM EST65.000.020.000.010.00-232265.63%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP180119P000250002017-03-15 3:00PM EST25.000.110.030.140.00-18525.00%
XLP180119P000300002017-09-13 8:32AM EST30.000.010.000.020.00-2245325.00%
XLP180119P000350002017-08-14 8:45AM EST35.000.050.010.070.00-5446295.31%
XLP180119P000370002017-08-08 9:36AM EST37.000.090.040.120.00-102,151293.75%
XLP180119P000380002017-09-05 1:07PM EST38.000.050.030.070.00-557259.38%
XLP180119P000390002017-07-14 10:57PM EST39.000.150.090.230.00-11295.31%
XLP180119P000400002017-11-13 10:13AM EST40.000.040.000.040.00-2011,115203.13%
XLP180119P000410002017-11-06 1:13PM EST41.000.030.000.040.00-18190.63%
XLP180119P000420002017-04-25 12:31PM EST42.000.380.000.000.00-17,02250.00%
XLP180119P000430002017-11-16 11:28AM EST43.000.030.030.070.00-251,073189.06%
XLP180119P000440002017-11-29 10:29AM EST44.000.010.000.06-0.04-80.00%2178164.06%
XLP180119P000450002017-11-17 10:15AM EST45.000.100.010.09+0.03+42.86%152,706163.28%
XLP180119P000460002017-12-14 11:06AM EST46.000.010.000.030.00-91,840126.56%
XLP180119P000470002017-12-12 12:36PM EST47.000.030.000.030.00-1430115.63%
XLP180119P000480002017-12-14 3:07PM EST48.000.010.000.020.00-679999.22%
XLP180119P000490002017-12-01 2:14PM EST49.000.070.040.08-0.07-50.00%98,676116.41%
XLP180119P000500002018-01-11 9:56AM EST50.000.020.000.050.00-102,54089.84%
XLP180119P000510002018-01-02 10:20AM EST51.000.020.000.020.00-111,43668.75%
XLP180119P000520002018-01-09 2:13PM EST52.000.010.000.030.00-2011,22762.50%
XLP180119P000525002018-01-10 10:07AM EST52.500.040.000.030.00-1157.03%
XLP180119P000530002018-01-17 9:53AM EST53.000.010.000.010.00-110,82748.44%
XLP180119P000535002018-01-12 11:52PM EST53.500.010.000.040.00-5055.47%
XLP180119P000540002018-01-18 3:38PM EST54.000.010.010.020.00-515,46643.75%
XLP180119P000545002017-12-29 11:54PM EST54.500.070.040.080.00-1150.39%
XLP180119P000550002018-01-17 3:17PM EST55.000.010.000.010.00-1010,99328.91%
XLP180119P000560002018-01-18 10:37AM EST56.000.020.000.02-0.01-33.33%15,21620.70%
XLP180119P000565002018-01-18 1:27PM EST56.500.020.000.020.00-35,91814.45%
XLP180119P000570002017-12-19 3:45PM EST57.000.620.590.67+0.03+5.08%5,0802,75350.39%
XLP180119P000575002018-01-17 3:25PM EST57.500.130.170.300.00-5225814.26%
XLP180119P000580002018-01-18 9:40AM EST58.000.440.580.71-0.03-6.38%12,53818.56%
XLP180119P000585002018-01-05 10:47AM EST58.501.601.441.85+0.11+7.38%1158.01%
XLP180119P000590002016-03-21 5:12PM EST59.0011.808.209.600.00-082471.97%
XLP180119P000600002018-01-02 10:03AM EST60.003.252.803.150.00-5572.95%
XLP180119P000610002017-09-15 1:49PM EST61.006.057.057.800.00-2077311.43%
XLP180119P000650002016-11-04 10:57PM EST65.0013.9514.0014.750.00-1212564.65%