Singapore markets open in 7 hours 16 minutes

The Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.09-0.26 (-0.33%)
At close: 04:00PM EDT
78.64 +0.55 (+0.70%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240726C000720002024-06-24 3:53PM EDT72.006.344.308.300.00-80120.85%
XLP240726C000730002024-06-21 10:22AM EDT73.004.973.307.300.00-10110.94%
XLP240726C000735002024-06-27 11:01AM EDT73.504.122.636.900.00-24108.79%
XLP240726C000740002024-07-17 12:07PM EDT74.004.552.506.700.00-12112.01%
XLP240726C000750002024-06-28 1:39PM EDT75.001.971.635.500.00-2095.95%
XLP240726C000755002024-06-28 1:39PM EDT75.501.331.243.400.00-1046.34%
XLP240726C000760002024-07-18 12:00PM EDT76.002.971.954.400.00-51082.47%
XLP240726C000765002024-07-17 9:49AM EDT76.501.960.592.170.00-11930.66%
XLP240726C000770002024-07-19 2:55PM EDT77.001.311.131.75-0.33-20.12%125328.27%
XLP240726C000775002024-07-19 2:51PM EDT77.500.920.741.69-0.40-30.30%118034.57%
XLP240726C000780002024-07-19 3:39PM EDT78.000.580.580.74-0.27-31.76%5873717.38%
XLP240726C000785002024-07-19 3:50PM EDT78.500.390.330.48-0.36-48.00%1365816.60%
XLP240726C000790002024-07-19 3:27PM EDT79.000.220.190.54-0.22-50.00%2513723.00%
XLP240726C000795002024-07-19 3:50PM EDT79.500.160.032.25-0.07-30.43%178071.97%
XLP240726C000800002024-07-19 12:02PM EDT80.000.100.060.30-0.05-33.33%4021724.02%
XLP240726C000805002024-07-19 2:51PM EDT80.500.040.030.13-0.04-50.00%12620.61%
XLP240726C000810002024-07-18 2:41PM EDT81.000.040.001.06-0.02-33.33%71654.54%
XLP240726C000815002024-07-17 2:16PM EDT81.500.040.011.290.00-222365.04%
XLP240726C000820002024-07-18 3:25PM EDT82.000.030.000.270.00-12017135.79%
XLP240726C000825002024-07-17 1:07PM EDT82.500.020.000.260.00--1038.28%
XLP240726C000830002024-07-18 3:19PM EDT83.000.030.000.030.00-10010025.20%
XLP240726C000840002024-07-18 3:18PM EDT84.000.030.000.170.00-10016041.60%
XLP240726C000850002024-07-18 3:15PM EDT85.000.030.000.110.00-10018042.19%
XLP240726C000860002024-07-15 12:08PM EDT86.000.030.000.130.00-10010048.24%
XLP240726C000870002024-07-19 10:31AM EDT87.000.010.000.19-0.03-75.00%2510057.32%
XLP240726C000880002024-07-19 12:06PM EDT88.000.010.000.170.00-23021352.54%
XLP240726C000900002024-07-18 1:26PM EDT90.000.010.000.230.00-510563.87%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240726P000650002024-07-18 1:26PM EDT65.000.010.001.270.00-1515120.70%
XLP240726P000660002024-07-15 9:35AM EDT66.000.010.001.470.00-11118.46%
XLP240726P000670002024-07-17 2:15PM EDT67.000.010.001.270.00-4070105.86%
XLP240726P000680002024-07-08 3:21PM EDT68.000.050.000.210.00--10063.09%
XLP240726P000690002024-07-09 11:09AM EDT69.000.050.000.210.00-10020057.62%
XLP240726P000700002024-07-15 11:55AM EDT70.000.040.000.210.00-12034052.15%
XLP240726P000705002024-07-10 11:15AM EDT70.500.040.000.230.00--20050.29%
XLP240726P000710002024-07-15 11:58AM EDT71.000.050.000.190.00-10020053.32%
XLP240726P000715002024-07-15 12:07PM EDT71.500.030.001.280.00-1014072.61%
XLP240726P000720002024-07-15 11:59AM EDT72.000.050.000.210.00-10011048.54%
XLP240726P000725002024-07-10 11:21AM EDT72.500.040.002.000.00-11013178.03%
XLP240726P000730002024-07-15 12:13PM EDT73.000.040.000.840.00-5011352.44%
XLP240726P000735002024-07-15 12:18PM EDT73.500.040.000.250.00-9012241.21%
XLP240726P000740002024-07-15 12:09PM EDT74.000.050.000.250.00-738537.89%
XLP240726P000745002024-07-17 12:47PM EDT74.500.020.020.060.00-3323.63%
XLP240726P000750002024-07-15 2:01PM EDT75.000.030.032.71-0.05-62.50%227067.24%
XLP240726P000755002024-07-17 10:38AM EDT75.500.040.040.090.00-225920.22%
XLP240726P000760002024-07-19 10:01AM EDT76.000.070.032.79+0.02+40.00%217258.55%
XLP240726P000765002024-07-19 10:58AM EDT76.500.110.010.91+0.01+10.00%232839.94%
XLP240726P000770002024-07-19 1:44PM EDT77.000.160.060.17+0.03+23.08%235213.92%
XLP240726P000775002024-07-19 3:49PM EDT77.500.230.040.32+0.08+53.33%433514.26%
XLP240726P000780002024-07-19 3:27PM EDT78.000.410.270.45+0.05+13.89%622012.35%
XLP240726P000785002024-07-19 10:01AM EDT78.500.540.500.72+0.03+5.88%15212.21%
XLP240726P000790002024-07-19 3:32PM EDT79.001.040.811.25+0.22+26.83%2029117.48%