XLP - Consumer Staples Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP181214C000400002018-12-13 10:06AM EST40.0015.4715.5015.65+0.25+1.64%15284256.25%
XLP181214C000450002018-12-12 2:06PM EST45.0010.3710.4510.600.00-320163.28%
XLP181214C000480002018-11-30 9:35AM EST48.007.987.457.600.00-33120.70%
XLP181214C000500002018-12-07 10:27AM EST50.005.205.505.650.00-110101.56%
XLP181214C000520002018-12-10 4:00PM EST52.002.913.553.650.00-21612474.22%
XLP181214C000525002018-12-10 12:20PM EST52.501.793.053.150.00-813766.21%
XLP181214C000530002018-11-30 4:06PM EST53.001.852.562.630.00-4957.42%
XLP181214C000535002018-12-07 4:02PM EST53.501.482.062.120.00-13310151.56%
XLP181214C000540002018-12-12 2:32PM EST54.001.291.591.660.00-86146.09%
XLP181214C000545002018-12-12 2:57PM EST54.500.821.081.160.00-307536.33%
XLP181214C000550002018-12-13 10:12AM EST55.000.670.650.70+0.24+55.81%51,75528.22%
XLP181214C000555002018-12-13 10:06AM EST55.500.290.300.33+0.11+61.11%1,0073,67222.46%
XLP181214C000560002018-12-13 10:09AM EST56.000.080.080.11+0.02+33.33%21,23519.43%
XLP181214C000565002018-12-12 10:19AM EST56.500.050.000.030.00-5111518.75%
XLP181214C000575002018-12-06 3:50PM EST57.500.040.000.020.00-13628.91%
XLP181214C000580002018-12-11 3:18PM EST58.000.010.000.020.00-111733.99%
XLP181214C000590002018-11-15 2:48PM EST59.000.080.000.020.00-9944.53%
XLP181214C000600002018-11-30 2:15PM EST60.000.010.000.020.00-3253.91%
XLP181214C000615002018-11-15 11:29AM EST61.500.030.000.020.00-20020060.94%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP181214P000500002018-11-30 2:40PM EST50.000.040.000.030.00-2365.63%
XLP181214P000510002018-11-21 1:30PM EST51.000.120.000.020.00-1151.56%
XLP181214P000515002018-11-09 11:54PM EST51.500.120.000.030.00-2254.69%
XLP181214P000520002018-12-07 1:07PM EST52.000.050.000.040.00-1251.56%
XLP181214P000525002018-12-06 2:00PM EST52.500.070.000.020.00-301839.84%
XLP181214P000530002018-12-11 12:44PM EST53.000.030.000.020.00-2215933.59%
XLP181214P000535002018-12-10 10:16AM EST53.500.200.000.030.00-11930.08%
XLP181214P000540002018-12-12 2:12PM EST54.000.020.000.020.00-1001,42421.88%
XLP181214P000545002018-12-12 3:59PM EST54.500.130.030.050.00-1,07990719.73%
XLP181214P000550002018-12-13 10:14AM EST55.000.100.080.10-0.11-52.38%22,92915.82%
XLP181214P000555002018-12-13 10:17AM EST55.500.240.220.26-0.15-38.46%1,17266513.28%
XLP181214P000560002018-12-12 2:26PM EST56.000.750.510.560.00-258550.00%
XLP181214P000565002018-12-04 2:57PM EST56.500.920.941.000.00-210.00%
XLP181214P000570002018-12-06 11:27AM EST57.002.711.381.460.00-100.00%
XLP181214P000575002018-11-16 12:44PM EST57.501.601.871.990.00-100.00%
XLP181214P000580002018-11-14 4:08PM EST58.002.262.382.460.00-1300.00%
XLP181214P000585002018-11-14 4:08PM EST58.502.732.872.970.00-46150.00%
XLP181214P000600002018-11-27 1:34PM EST60.004.824.354.450.00-800.00%