Advertisement
Advertisement
U.S. Markets open in 7 hrs 44 mins
Advertisement
Advertisement
Advertisement
Advertisement

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
68.51-0.40 (-0.58%)
At close: 04:00PM EDT
68.51 0.00 (0.00%)
After hours: 07:56PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP221021C000680002022-08-10 10:21AM EDT68.007.407.507.65+0.50+7.25%22128.74%
XLP221021C000690002022-08-03 3:54PM EDT69.007.156.606.750.00-13120.75%
XLP221021C000700002022-08-11 10:39AM EDT70.006.155.705.85+0.70+12.84%28112.50%
XLP221021C000710002022-08-11 11:29AM EDT71.005.224.855.00+0.87+20.00%110104.74%
XLP221021C000720002022-07-27 3:33PM EDT72.003.654.054.200.00--497.34%
XLP221021C000730002022-08-10 11:52AM EDT73.003.403.303.40-0.20-5.56%1489.75%
XLP221021C000740002022-08-11 10:44AM EDT74.002.912.642.73+0.22+8.18%174883.37%
XLP221021C000750002022-08-11 12:27PM EDT75.002.242.032.11+0.25+12.56%708776.98%
XLP221021C000760002022-08-11 12:09PM EDT76.001.661.501.58+0.22+15.28%16310771.09%
XLP221021C000770002022-08-11 10:19AM EDT77.001.231.061.15+0.24+24.24%175865.87%
XLP221021C000780002022-08-11 10:19AM EDT78.000.830.730.79-0.03-3.49%178861.18%
XLP221021C000790002022-08-11 1:16PM EDT79.000.540.470.54+0.09+20.00%2110557.23%
XLP221021C000800002022-08-11 12:33PM EDT80.000.350.290.350.00-261653.71%
XLP221021C000810002022-08-11 10:16AM EDT81.000.210.180.22+0.02+10.53%12251.07%
XLP221021C000820002022-08-11 1:16PM EDT82.000.130.110.140.00-211650.20%
XLP221021C000830002022-08-11 9:45AM EDT83.000.340.060.12+0.34-1151.37%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP221021P000500002022-08-11 12:57PM EDT50.000.080.070.09-0.07-46.67%80375.39%
XLP221021P000600002022-07-28 11:41AM EDT60.000.220.040.750.00--152.73%
XLP221021P000620002022-08-08 2:37PM EDT62.000.250.060.750.00--153.66%
XLP221021P000630002022-08-09 9:54AM EDT63.000.290.130.740.00-1447.85%
XLP221021P000650002022-07-26 10:56AM EDT65.000.660.280.320.00--125.93%
XLP221021P000660002022-08-11 9:45AM EDT66.000.370.330.37-0.10-21.28%4722.12%
XLP221021P000670002022-08-11 1:16PM EDT67.000.400.400.44-0.12-23.08%181618.07%
XLP221021P000680002022-08-03 12:49PM EDT68.000.590.480.530.00-1413.28%
XLP221021P000690002022-08-11 9:45AM EDT69.000.650.590.64-0.13-16.67%4265.93%
XLP221021P000700002022-08-11 1:16PM EDT70.000.680.720.78-0.24-26.09%2,0192600.00%
XLP221021P000710002022-08-10 3:40PM EDT71.000.910.900.94-0.23-20.18%3630.00%
XLP221021P000720002022-08-11 1:53PM EDT72.001.061.101.16-0.34-24.29%2530.00%
XLP221021P000730002022-08-11 11:27AM EDT73.001.301.371.43-0.20-13.33%2,0281750.00%
XLP221021P000740002022-08-10 1:50PM EDT74.001.711.661.76-0.33-16.18%22180.00%
XLP221021P000750002022-08-11 11:33AM EDT75.001.932.042.15-0.55-22.18%300510.00%
XLP221021P000760002022-08-11 10:04AM EDT76.002.422.552.64-0.43-15.09%100510.00%
XLP221021P000770002022-08-03 3:50PM EDT77.003.053.103.200.00--300.00%
XLP221021P000780002022-08-02 1:43PM EDT78.004.013.754.550.00-330.00%
XLP221021P000810002022-08-04 12:46PM EDT81.006.656.256.550.00--20.00%
Advertisement
Advertisement