XLP - Consumer Staples Select Sector SPDRÂ ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP180622C000420002018-05-04 11:55PM EDT42.007.757.707.900.00-110.00%
XLP180622C000455002018-06-19 6:33AM EDT45.505.200.000.000.00-110.00%
XLP180622C000490002018-06-11 9:50AM EDT49.001.912.092.810.00-417665.53%
XLP180622C000495002018-06-15 9:51AM EDT49.501.572.032.08-0.20-11.30%21562.21%
XLP180622C000500002018-06-18 10:44AM EDT50.000.900.000.000.00-55400.00%
XLP180622C000505002018-06-18 3:59PM EDT50.500.460.000.000.00-6885500.00%
XLP180622C000510002018-06-18 2:26PM EDT51.000.210.000.000.00-872271.56%
XLP180622C000515002018-06-18 3:46PM EDT51.500.040.000.000.00-7201,1843.13%
XLP180622C000520002018-06-18 3:46PM EDT52.000.010.000.000.00-3055966.25%
XLP180622C000525002018-06-18 10:34AM EDT52.500.020.000.000.00-4226.25%
XLP180622C000530002018-05-29 10:16AM EDT53.000.030.000.030.00-41925.00%
XLP180622C000535002018-06-15 3:39PM EDT53.500.010.000.10-0.01-50.00%81638.67%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLP180622P000450002018-06-07 11:45AM EDT45.000.010.000.060.00-1059.77%
XLP180622P000480002018-06-11 11:49AM EDT48.000.020.000.030.00-1532.03%
XLP180622P000485002018-06-15 9:36AM EDT48.500.020.000.10-0.01-33.33%49636.13%
XLP180622P000490002018-06-12 11:05AM EDT49.000.050.030.040.00-151723.63%
XLP180622P000495002018-06-18 12:16PM EDT49.500.040.000.000.00-5918996.25%
XLP180622P000500002018-06-18 3:38PM EDT50.000.080.000.000.00-2681,6006.25%
XLP180622P000505002018-06-18 3:54PM EDT50.500.160.000.000.00-2512641.56%
XLP180622P000510002018-06-18 11:53AM EDT51.000.460.000.000.00-314470.00%