XLP - Consumer Staples Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP180928C000500002018-09-05 11:57AM EDT50.004.243.804.600.00-1170.70%
XLP180928C000520002018-09-05 3:16PM EDT52.002.372.212.740.00-111163.09%
XLP180928C000525002018-09-17 4:06PM EDT52.502.462.092.910.00-1084.77%
XLP180928C000530002018-09-17 2:21PM EDT53.001.891.822.350.00-5078.81%
XLP180928C000535002018-09-25 9:40AM EDT53.500.860.650.670.00-101018.26%
XLP180928C000540002018-09-26 10:05AM EDT54.000.250.260.28+0.01+4.17%348013.97%
XLP180928C000545002018-09-26 10:01AM EDT54.500.080.060.07+0.03+60.00%384512.11%
XLP180928C000550002018-09-25 12:48PM EDT55.000.020.000.030.00-411714.84%
XLP180928C000555002018-09-25 3:42PM EDT55.500.010.000.020.00-85118.36%
XLP180928C000560002018-09-24 11:22AM EDT56.000.010.000.020.00-15223.05%
XLP180928C000570002018-08-31 9:47AM EDT57.000.010.000.07-0.04-80.00%305041.21%
XLP180928C000575002018-09-10 9:30AM EDT57.500.180.000.020.00-2035.94%
XLP180928C000580002018-09-10 9:30AM EDT58.000.040.000.020.00-2240.63%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP180928P000480002018-09-07 11:44PM EDT48.000.020.000.060.00-4466.80%
XLP180928P000485002018-08-17 11:56PM EDT48.500.140.040.090.00-4471.09%
XLP180928P000500002018-09-11 9:45AM EDT50.000.040.000.050.00-1151.56%
XLP180928P000505002018-08-30 12:54PM EDT50.500.090.040.100.00-252854.10%
XLP180928P000510002018-09-10 9:30AM EDT51.000.040.010.030.00-2836.72%
XLP180928P000515002018-09-10 9:30AM EDT51.500.180.000.040.00-22033.59%
XLP180928P000520002018-09-12 10:35AM EDT52.000.050.000.050.00-1129.69%
XLP180928P000525002018-09-24 1:20PM EDT52.500.040.000.020.00-32319.14%
XLP180928P000530002018-09-24 2:44PM EDT53.000.060.000.040.00-119516.60%
XLP180928P000535002018-09-26 9:34AM EDT53.500.110.070.08+0.04+57.14%123113.38%
XLP180928P000540002018-09-25 3:38PM EDT54.000.250.200.210.00-5032,65811.13%
XLP180928P000545002018-09-26 9:36AM EDT54.500.580.490.51+0.12+26.09%1838.40%
XLP180928P000550002018-09-26 9:35AM EDT55.001.070.930.95+0.21+24.42%52710.00%
XLP180928P000555002018-09-24 4:10PM EDT55.501.271.381.620.00-515030.86%
XLP180928P000585002018-09-17 4:05PM EDT58.504.002.765.000.00-133598.83%