XLP - Consumer Staples Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP190719C000500002019-07-03 11:28AM EDT50.009.467.4510.800.00-48175.78%
XLP190719C000540002019-06-21 2:05PM EDT54.005.074.008.450.00-1183.79%
XLP190719C000550002019-07-12 1:28PM EDT55.004.754.705.250.00-32374.80%
XLP190719C000560002019-07-11 4:00PM EDT56.003.701.825.100.00-2530110.94%
XLP190719C000570002019-07-12 3:41PM EDT57.002.891.054.200.00-528100.59%
XLP190719C000575002019-07-02 11:25AM EDT57.501.410.633.000.00-1459.86%
XLP190719C000580002019-07-15 3:49PM EDT58.001.971.922.09+0.14+7.65%635,98130.66%
XLP190719C000585002019-07-15 11:27AM EDT58.501.521.461.58+0.14+10.14%7514924.51%
XLP190719C000590002019-07-15 3:18PM EDT59.000.960.961.12+0.08+9.09%473,69721.00%
XLP190719C000595002019-07-15 12:45PM EDT59.500.570.550.64+0.03+5.56%2207,56615.24%
XLP190719C000600002019-07-15 3:55PM EDT60.000.230.210.28+0.04+21.05%1822,37412.31%
XLP190719C000605002019-07-15 12:27PM EDT60.500.070.040.080.00-3801410.84%
XLP190719C000610002019-07-15 3:18PM EDT61.000.010.000.01-0.01-50.00%161,0569.77%
XLP190719C000615002019-07-01 9:39AM EDT61.500.020.000.030.00-11816.41%
XLP190719C000620002019-07-11 2:47PM EDT62.000.010.000.010.00-28716.41%
XLP190719C000630002019-07-05 1:46PM EDT63.000.010.000.030.00-4627.34%
XLP190719C000640002019-07-02 9:31AM EDT64.000.010.000.020.00-2832.03%
XLP190719C000650002019-07-02 3:42PM EDT65.000.010.000.020.00-1138.28%
XLP190719C000690002019-06-20 9:32AM EDT69.000.020.000.020.00-1256.25%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP190719P000460002019-05-24 10:27AM EDT46.000.030.000.130.00-11128.13%
XLP190719P000470002019-06-20 9:32AM EDT47.000.020.000.010.00-1687.50%
XLP190719P000480002019-06-03 12:03AM EDT48.000.050.000.120.00--32108.98%
XLP190719P000490002019-06-10 1:25PM EDT49.000.010.000.020.00-25278.13%
XLP190719P000500002019-07-01 9:30AM EDT50.000.020.000.020.00-11971.88%
XLP190719P000510002019-07-01 3:57PM EDT51.000.010.000.020.00-41764.06%
XLP190719P000520002019-07-09 2:39PM EDT52.000.010.000.020.00-112757.81%
XLP190719P000530002019-07-12 9:30AM EDT53.000.010.000.010.00-21,20950.00%
XLP190719P000540002019-07-15 3:18PM EDT54.000.010.000.010.00-31,02043.75%
XLP190719P000550002019-07-12 10:51AM EDT55.000.010.000.010.00-5033,01936.72%
XLP190719P000555002019-07-01 11:06AM EDT55.500.050.000.030.00-2839.84%
XLP190719P000560002019-07-15 11:14AM EDT56.000.010.000.010.00-15,53029.69%
XLP190719P000565002019-07-15 10:31AM EDT56.500.020.000.110.00-21,56442.38%
XLP190719P000570002019-07-15 9:30AM EDT57.000.020.000.080.00-29,76434.57%
XLP190719P000575002019-07-15 1:07PM EDT57.500.020.000.10-0.11-84.62%11,30831.84%
XLP190719P000580002019-07-15 1:41PM EDT58.000.020.000.02+0.01+100.00%215,37718.36%
XLP190719P000585002019-07-15 11:57AM EDT58.500.040.020.080.00-3,00379520.31%
XLP190719P000590002019-07-15 3:18PM EDT59.000.070.050.09-0.02-22.22%13318,26315.82%
XLP190719P000595002019-07-15 3:12PM EDT59.500.120.050.15-0.06-33.33%3131,94112.99%
XLP190719P000600002019-07-15 3:27PM EDT60.000.300.200.29-0.06-16.67%12673810.35%
XLP190719P000605002019-07-15 11:14AM EDT60.500.570.490.63-0.75-56.82%29110.35%
XLP190719P000610002019-07-15 11:45AM EDT61.001.070.961.08-0.18-14.40%14011.13%
XLP190719P000620002019-07-15 12:58PM EDT62.002.091.962.09-0.50-19.31%1620.31%
XLP190719P000625002019-07-05 9:30AM EDT62.503.300.533.950.00-1396.29%
XLP190719P000630002019-07-15 2:30PM EDT63.003.052.943.15-0.15-4.69%137434.96%
XLP190719P000640002019-06-21 11:56AM EDT64.005.201.605.150.00-14102.05%
XLP190719P000650002019-06-25 11:13AM EDT65.006.082.606.050.00--0108.59%
XLP190719P000660002019-06-26 9:38AM EDT66.007.523.607.100.00--0121.78%
XLP190719P000700002019-06-24 10:39AM EDT70.0011.097.6511.150.00--0163.09%