Singapore markets open in 1 hour

The Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
77.00-0.45 (-0.58%)
At close: 04:00PM EDT
77.27 +0.27 (+0.35%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240719C000680002024-05-20 9:51AM EDT68.0010.367.3512.000.00--1114.65%
XLP240719C000690002024-05-24 11:33AM EDT69.009.046.5011.000.00-27109.28%
XLP240719C000700002024-07-15 11:57AM EDT70.007.005.258.40+1.30+22.81%347128.96%
XLP240719C000710002024-06-21 2:07PM EDT71.005.954.257.950.00-2000139.36%
XLP240719C000720002024-06-21 2:07PM EDT72.004.953.707.150.00-550064.55%
XLP240719C000730002024-07-15 11:11AM EDT73.004.503.605.00-0.20-4.26%55280.18%
XLP240719C000735002024-07-05 2:34PM EDT73.503.902.706.000.00-5568.90%
XLP240719C000740002024-07-15 12:20PM EDT74.003.562.104.10+0.43+13.74%26872.80%
XLP240719C000750002024-07-12 2:17PM EDT75.002.920.332.640.00-44744.82%
XLP240719C000755002024-07-12 12:15PM EDT75.502.290.274.800.00-262652.73%
XLP240719C000760002024-07-15 3:50PM EDT76.001.270.871.41-0.70-35.53%3929025.49%
XLP240719C000765002024-07-15 10:00AM EDT76.501.070.500.96-0.33-23.57%44721.24%
XLP240719C000770002024-07-15 4:03PM EDT77.000.480.360.46-0.25-34.25%682,79214.31%
XLP240719C000775002024-07-15 3:11PM EDT77.500.350.170.29-0.13-27.08%371,00615.53%
XLP240719C000780002024-07-15 3:48PM EDT78.000.110.080.30-0.17-60.71%496,18221.24%
XLP240719C000785002024-07-15 2:33PM EDT78.500.080.000.26-0.10-55.56%415724.51%
XLP240719C000790002024-07-15 3:50PM EDT79.000.040.000.25-0.05-55.56%61,31528.42%
XLP240719C000795002024-07-15 3:50PM EDT79.500.050.020.05-0.02-28.57%17120.51%
XLP240719C000800002024-07-15 11:58AM EDT80.000.040.000.20+0.01+33.33%35,50133.89%
XLP240719C000805002024-07-01 11:12AM EDT80.500.050.001.450.00--2061.08%
XLP240719C000810002024-07-11 3:50PM EDT81.000.030.000.100.00-669634.18%
XLP240719C000820002024-07-05 12:17PM EDT82.000.050.001.250.00-112769.73%
XLP240719C000830002024-07-05 12:17PM EDT83.000.030.000.190.00-111553.71%
XLP240719C000840002024-07-15 3:57PM EDT84.000.010.000.17-0.01-50.00%201,02450.00%
XLP240719C000850002024-07-15 12:16PM EDT85.000.010.000.13-0.03-75.00%218452.73%
XLP240719C000860002024-07-15 3:32PM EDT86.000.010.000.13-0.02-66.67%38810157.81%
XLP240719C000870002024-07-15 1:46PM EDT87.000.010.000.13-0.02-66.67%22812162.50%
XLP240719C000880002024-07-12 3:51PM EDT88.000.010.000.170.00-7539670.51%
XLP240719C000890002024-07-12 3:32PM EDT89.000.010.000.130.00-5027171.88%
XLP240719C000900002024-07-12 2:23PM EDT90.000.010.000.020.00-2524759.38%
XLP240719C000910002024-06-03 11:16AM EDT91.000.010.000.250.00-20090.63%
XLP240719C000920002024-07-02 3:42PM EDT92.000.010.000.020.00-607767.19%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240719P000550002024-03-07 10:30AM EDT55.000.160.014.850.00--1357.81%
XLP240719P000600002024-03-07 10:30AM EDT60.000.190.014.850.00--10292.97%
XLP240719P000630002024-05-07 11:03AM EDT63.000.050.010.750.00-12138.28%
XLP240719P000650002024-06-25 10:11AM EDT65.000.400.001.050.00-511132.42%
XLP240719P000660002024-06-20 10:39AM EDT66.000.040.001.450.00-137136.33%
XLP240719P000670002024-07-09 9:47AM EDT67.000.010.000.190.00-129776.37%
XLP240719P000680002024-07-05 12:07PM EDT68.000.030.000.230.00-20014472.27%
XLP240719P000690002024-07-15 1:01PM EDT69.000.010.000.02-0.01-50.00%618748.44%
XLP240719P000700002024-07-15 3:38PM EDT70.000.010.000.19-0.03-75.00%5811,90556.06%
XLP240719P000705002024-07-12 3:36PM EDT70.500.030.000.030.00--29042.58%
XLP240719P000710002024-07-11 1:20PM EDT71.000.050.000.040.00-1003,14041.80%
XLP240719P000715002024-07-15 11:44AM EDT71.500.040.000.04+0.01+33.33%503038.67%
XLP240719P000720002024-07-15 11:43AM EDT72.000.040.020.04-0.01-20.00%10024435.55%
XLP240719P000725002024-07-15 11:50AM EDT72.500.030.000.64-0.01-25.00%5060454.59%
XLP240719P000730002024-07-15 11:48AM EDT73.000.030.020.04-0.01-25.00%6599429.69%
XLP240719P000735002024-07-15 11:45AM EDT73.500.030.001.45+0.01+50.00%102863.97%
XLP240719P000740002024-07-11 3:53PM EDT74.000.060.030.450.00-2014,39447.46%
XLP240719P000745002024-07-15 3:55PM EDT74.500.050.000.260.00-352534.08%
XLP240719P000750002024-07-15 12:58PM EDT75.000.050.040.06+0.01+25.00%94,02018.56%
XLP240719P000755002024-07-15 3:30PM EDT75.500.050.050.09-0.01-16.67%4311916.90%
XLP240719P000760002024-07-15 3:51PM EDT76.000.100.060.13+0.02+25.00%92,02214.75%
XLP240719P000765002024-07-15 3:49PM EDT76.500.140.011.94-0.03-17.65%7027768.07%
XLP240719P000770002024-07-15 4:04PM EDT77.000.440.280.45+0.25+131.58%1827,00713.97%
XLP240719P000775002024-07-15 11:01AM EDT77.500.420.540.75+0.15+55.56%548314.16%
XLP240719P000780002024-07-15 11:34AM EDT78.000.770.851.20+0.23+42.59%347917.48%
XLP240719P000785002024-07-12 9:44AM EDT78.501.010.252.350.00--245.61%
XLP240719P000790002024-07-15 10:22AM EDT79.001.811.382.41-0.01-0.55%2435.06%
XLP240719P000800002024-07-15 10:21AM EDT80.002.771.704.50-0.17-5.78%4483.69%
XLP240719P000810002024-07-15 10:23AM EDT81.003.851.955.85-0.33-7.89%11105.91%
XLP240719P000830002024-07-15 2:49PM EDT83.005.163.608.30-1.97-27.63%33141.02%
XLP240719P000880002024-06-24 10:19AM EDT88.0010.368.6013.350.00--0186.43%