Singapore Markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.51+0.65 (+0.87%)
At close: 04:00PM EDT
75.34 -0.17 (-0.23%)
After hours: 05:37PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240119C000350002022-07-20 3:12PM EDT35.0037.5037.7042.300.00-8953.38%
XLP240119C000400002022-08-11 10:37AM EDT40.0035.7033.3537.50+35.70-3547.13%
XLP240119C000450002022-07-12 1:47PM EDT45.0029.5028.7032.250.00--2338.43%
XLP240119C000500002022-07-29 12:57PM EDT50.0024.8525.1526.300.00-1013125.64%
XLP240119C000550002022-08-08 11:41AM EDT55.0021.0020.1523.450.00-1632.54%
XLP240119C000570002021-11-12 12:15PM EDT57.0016.3716.0021.000.00-3328.10%
XLP240119C000580002021-12-27 3:15PM EDT58.0018.9018.0024.800.00-11145.80%
XLP240119C000590002022-07-14 1:21PM EDT59.0016.0517.4518.000.00-1721.16%
XLP240119C000600002022-08-11 12:31PM EDT60.0017.2016.8017.20+2.06+13.61%110821.12%
XLP240119C000610002021-12-30 2:44PM EDT61.0017.0515.5020.500.00-1236.69%
XLP240119C000620002022-01-03 10:38AM EDT62.0016.2914.5019.500.00-1035.30%
XLP240119C000630002021-12-10 3:34PM EDT63.0012.8614.0018.500.00-81133.91%
XLP240119C000640002021-10-29 1:39PM EDT64.009.607.5012.500.00-1713.90%
XLP240119C000650002022-07-29 3:28PM EDT65.0012.2512.6513.150.00-14919.70%
XLP240119C000660002022-08-11 12:15PM EDT66.0012.4511.6512.40+1.62+14.96%11019.47%
XLP240119C000670002022-08-08 3:00PM EDT67.0011.2011.3011.700.00-14419.36%
XLP240119C000680002022-08-09 2:36PM EDT68.0010.3010.5510.950.00-11419.01%
XLP240119C000690002022-08-08 12:14PM EDT69.009.809.8510.250.00-12318.76%
XLP240119C000700002022-08-10 10:19AM EDT70.009.439.209.55+0.33+3.63%117818.46%
XLP240119C000710002022-08-11 1:04PM EDT71.008.888.508.90+0.88+11.00%28918.25%
XLP240119C000720002022-08-10 3:54PM EDT72.008.007.908.25+0.25+3.23%111217.98%
XLP240119C000730002022-08-08 11:00AM EDT73.007.357.257.650.00-122617.78%
XLP240119C000740002022-08-10 3:46PM EDT74.006.806.657.00+0.50+7.94%13617.38%
XLP240119C000750002022-08-09 3:18PM EDT75.005.855.956.450.00-39417.19%
XLP240119C000760002022-08-08 10:06AM EDT76.005.745.605.900.00-28716.94%
XLP240119C000770002022-08-08 10:06AM EDT77.005.255.055.400.00-133516.76%
XLP240119C000780002022-08-11 12:15PM EDT78.004.874.604.90+0.36+7.98%229416.51%
XLP240119C000790002022-08-11 12:15PM EDT79.004.394.154.45+0.30+7.33%116716.33%
XLP240119C000800002022-08-11 12:57PM EDT80.003.953.654.00+0.22+5.90%229516.07%
XLP240119C000810002022-08-11 12:57PM EDT81.003.553.253.60+0.15+4.41%136515.89%
XLP240119C000820002022-07-26 9:55AM EDT82.002.552.623.250.00-67815.77%
XLP240119C000850002022-08-11 1:04PM EDT85.002.191.962.25+0.20+10.05%464015.13%
XLP240119C000900002022-08-11 1:04PM EDT90.001.050.931.19-0.80-43.24%116014.56%
XLP240119C000950002022-08-09 12:55PM EDT95.000.500.460.630.00-1050314.42%
XLP240119C001000002022-07-28 1:37PM EDT100.001.890.150.450.00-117115.41%
XLP240119C001050002021-10-26 12:11PM EDT105.000.360.003.950.00-1132.97%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240119P000350002022-07-12 11:03AM EDT35.000.370.150.500.00--639.06%
XLP240119P000400002022-08-01 10:45AM EDT40.000.350.040.600.00--4534.42%
XLP240119P000450002021-11-30 4:36PM EDT45.001.960.003.000.00--146.31%
XLP240119P000500002022-07-22 10:55AM EDT50.001.020.570.880.00-169026.43%
XLP240119P000550002022-08-01 11:31AM EDT55.001.200.941.220.00--1923.73%
XLP240119P000580002021-11-10 7:50AM EDT58.003.350.505.450.00--8838.96%
XLP240119P000590002022-07-26 11:21AM EDT59.002.071.331.620.00--1121.85%
XLP240119P000600002022-08-08 9:31AM EDT60.001.701.461.730.00--25221.34%
XLP240119P000610002021-11-16 11:17AM EDT61.003.302.964.450.00-1029031.17%
XLP240119P000650002022-08-05 3:50PM EDT65.002.642.282.620.00-2017419.66%
XLP240119P000670002022-07-27 10:27AM EDT67.003.702.703.050.00--218.92%
XLP240119P000680002022-07-18 3:33PM EDT68.004.202.953.400.00--1018.91%
XLP240119P000690002021-11-10 7:50AM EDT69.007.616.056.450.00-1027.16%
XLP240119P000700002022-07-25 3:04PM EDT70.004.653.454.000.00-23318.37%
XLP240119P000710002022-08-05 3:53PM EDT71.004.133.754.100.00-11517.41%
XLP240119P000720002022-08-09 12:42PM EDT72.004.504.104.450.00-111817.16%
XLP240119P000730002022-08-05 3:17PM EDT73.005.004.454.800.00-1316.83%
XLP240119P000740002022-08-09 12:56PM EDT74.005.304.805.100.00-110716.31%
XLP240119P000750002022-08-10 12:50PM EDT75.005.555.206.15-0.55-9.02%3130417.81%
XLP240119P000770002022-07-28 1:07PM EDT77.006.706.106.800.00-54916.55%
XLP240119P000780002022-08-10 11:07AM EDT78.006.806.606.95+6.80-19.24%344915.32%
XLP240119P000790002022-08-10 11:06AM EDT79.007.307.107.50+7.30--5315.13%
XLP240119P000800002022-08-10 11:07AM EDT80.007.907.658.00-1.75-18.13%161814.72%
XLP240119P000850002022-08-05 3:53PM EDT85.0011.5311.0011.400.00--414.05%
XLP240119P000900002022-08-05 12:13PM EDT90.0016.4815.1515.650.00-22714.49%
XLP240119P000950002022-08-05 12:13PM EDT95.0021.3019.1021.500.00--920.73%