XLP - Consumer Staples Select Sector SPDR Fund
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117C00035000 | 2023-04-21 2:57PM EDT | 35.00 | 41.70 | 38.50 | 43.50 | 0.00 | - | 2 | 6 | 54.83% |
| XLP250117C00040000 | 2023-04-03 2:53PM EDT | 40.00 | 35.50 | 34.50 | 39.30 | 0.00 | - | 2 | 7 | 52.21% |
| XLP250117C00045000 | 2023-02-27 4:17PM EDT | 45.00 | 29.25 | 24.70 | 34.70 | 0.00 | - | 5 | 25 | 57.87% |
| XLP250117C00050000 | 2023-04-24 9:49AM EDT | 50.00 | 27.60 | 24.10 | 25.75 | 0.00 | - | 2 | 16 | 32.08% |
| XLP250117C00055000 | 2023-04-06 1:39PM EDT | 55.00 | 22.11 | 22.25 | 23.50 | 0.00 | - | 1 | 62 | 37.53% |
| XLP250117C00059000 | 2022-12-09 12:57PM EDT | 59.00 | 20.25 | 15.80 | 25.25 | 0.00 | - | 6 | 8 | 51.56% |
| XLP250117C00060000 | 2023-05-26 12:39PM EDT | 60.00 | 15.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLP250117C00063000 | 2023-04-20 11:59AM EDT | 63.00 | 15.90 | 14.50 | 17.35 | 0.00 | - | 9 | 9 | 32.94% |
| XLP250117C00064000 | 2023-05-15 3:16PM EDT | 64.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00065000 | 2023-05-26 12:47PM EDT | 65.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP250117C00066000 | 2023-05-16 1:41PM EDT | 66.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00067000 | 2023-05-25 1:03PM EDT | 67.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00068000 | 2023-04-13 1:19PM EDT | 68.00 | 11.06 | 11.90 | 13.80 | 0.00 | - | 1 | 18 | 30.26% |
| XLP250117C00069000 | 2023-05-15 3:50PM EDT | 69.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLP250117C00070000 | 2023-05-26 12:33PM EDT | 70.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117C00071000 | 2023-01-11 4:36PM EDT | 71.00 | 11.70 | 5.50 | 10.50 | 0.00 | - | - | 4 | 25.12% |
| XLP250117C00072000 | 2023-05-18 3:46PM EDT | 72.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLP250117C00073000 | 2023-05-26 10:32AM EDT | 73.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLP250117C00074000 | 2023-05-24 1:04PM EDT | 74.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XLP250117C00075000 | 2023-05-26 12:50PM EDT | 75.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| XLP250117C00076000 | 2023-05-12 9:50AM EDT | 76.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLP250117C00077000 | 2023-05-26 11:58AM EDT | 77.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLP250117C00078000 | 2023-05-25 2:42PM EDT | 78.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLP250117C00079000 | 2023-05-26 12:22PM EDT | 79.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| XLP250117C00080000 | 2023-05-26 12:50PM EDT | 80.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| XLP250117C00081000 | 2023-05-26 12:50PM EDT | 81.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLP250117C00082000 | 2023-05-26 12:22PM EDT | 82.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLP250117C00083000 | 2023-05-26 1:04PM EDT | 83.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLP250117C00084000 | 2023-05-26 12:39PM EDT | 84.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLP250117C00085000 | 2023-05-26 12:47PM EDT | 85.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLP250117C00090000 | 2023-05-26 12:47PM EDT | 90.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP250117C00095000 | 2023-05-26 3:05PM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLP250117C00100000 | 2023-01-27 2:43PM EDT | 100.00 | 0.26 | 0.00 | 2.46 | 0.00 | - | 2 | 11 | 25.12% |
| XLP250117C00105000 | 2023-03-31 9:40AM EDT | 105.00 | 0.16 | 0.03 | 4.25 | 0.00 | - | 1 | 13 | 33.62% |
| XLP250117C00110000 | 2023-01-27 2:40PM EDT | 110.00 | 0.08 | 0.00 | 2.21 | 0.00 | - | 2 | 3 | 28.55% |
| XLP250117C00115000 | 2023-05-24 11:17AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117P00035000 | 2023-03-15 10:39AM EDT | 35.00 | 0.32 | 0.03 | 0.75 | 0.00 | - | 2 | 112 | 38.97% |
| XLP250117P00040000 | 2023-05-24 12:14PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLP250117P00045000 | 2023-05-15 11:33AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP250117P00050000 | 2023-03-10 4:12PM EDT | 50.00 | 1.10 | 0.00 | 1.96 | 0.00 | - | 1 | 6 | 30.24% |
| XLP250117P00055000 | 2023-04-24 9:51AM EDT | 55.00 | 0.85 | 0.74 | 1.37 | 0.00 | - | 1 | 2,044 | 21.78% |
| XLP250117P00059000 | 2023-04-20 3:50PM EDT | 59.00 | 1.29 | 0.49 | 3.20 | 0.00 | - | 260 | 265 | 25.48% |
| XLP250117P00060000 | 2023-04-20 10:58AM EDT | 60.00 | 1.32 | 0.77 | 2.82 | 0.00 | - | 5 | 7 | 22.91% |
| XLP250117P00061000 | 2023-02-02 4:54PM EDT | 61.00 | 1.62 | 1.16 | 2.33 | 0.00 | - | - | 4 | 19.97% |
| XLP250117P00062000 | 2022-09-30 2:21PM EDT | 62.00 | 4.70 | 0.00 | 9.60 | 0.00 | - | 4 | 4 | 42.86% |
| XLP250117P00063000 | 2023-01-10 2:01PM EDT | 63.00 | 2.49 | 1.80 | 2.41 | 0.00 | - | - | 8 | 18.15% |
| XLP250117P00064000 | 2023-01-10 2:03PM EDT | 64.00 | 2.57 | 1.93 | 2.44 | 0.00 | - | - | 0 | 17.20% |
| XLP250117P00065000 | 2023-04-11 10:19AM EDT | 65.00 | 2.12 | 1.08 | 2.97 | 0.00 | - | 1 | 8 | 17.91% |
| XLP250117P00066000 | 2023-03-31 3:27PM EDT | 66.00 | 2.36 | 0.42 | 2.66 | 0.00 | - | 4 | 7 | 15.80% |
| XLP250117P00067000 | 2023-02-22 12:42PM EDT | 67.00 | 2.75 | 1.72 | 5.00 | 0.00 | - | 1 | 3 | 21.83% |
| XLP250117P00068000 | 2023-03-30 12:56PM EDT | 68.00 | 2.82 | 1.62 | 3.85 | 0.00 | - | 1 | 3 | 17.18% |
| XLP250117P00069000 | 2023-05-01 2:25PM EDT | 69.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XLP250117P00070000 | 2023-05-23 12:17PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| XLP250117P00071000 | 2023-02-02 11:12AM EDT | 71.00 | 3.30 | 3.00 | 4.90 | 0.00 | - | 20 | 20 | 16.41% |
| XLP250117P00072000 | 2023-02-27 3:19PM EDT | 72.00 | 4.41 | 0.40 | 9.25 | 0.00 | - | 2 | 5 | 26.92% |
| XLP250117P00073000 | 2023-05-09 2:52PM EDT | 73.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| XLP250117P00074000 | 2023-04-05 1:32PM EDT | 74.00 | 4.30 | 2.96 | 4.40 | 0.00 | - | 7 | 131 | 10.93% |
| XLP250117P00075000 | 2023-05-24 3:54PM EDT | 75.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| XLP250117P00076000 | 2023-05-17 10:37AM EDT | 76.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117P00077000 | 2023-04-27 2:37PM EDT | 77.00 | 4.80 | 5.10 | 8.05 | 0.00 | - | 100 | 391 | 15.92% |
| XLP250117P00078000 | 2023-05-15 9:49AM EDT | 78.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250117P00079000 | 2023-02-22 11:37AM EDT | 79.00 | 7.10 | 7.80 | 9.05 | 0.00 | - | 400 | 402 | 15.07% |
| XLP250117P00080000 | 2023-03-22 12:17PM EDT | 80.00 | 8.10 | 5.30 | 6.90 | 0.00 | - | 2 | 19 | 5.75% |
| XLP250117P00082000 | 2023-01-10 2:03PM EDT | 82.00 | 9.30 | 8.10 | 10.90 | 0.00 | - | - | 1 | 14.17% |
| XLP250117P00083000 | 2023-01-10 3:32PM EDT | 83.00 | 9.40 | 8.50 | 12.35 | 0.00 | - | - | 213 | 16.27% |
| XLP250117P00084000 | 2022-11-18 4:54PM EDT | 84.00 | 10.80 | 6.45 | 16.40 | 0.00 | - | 1 | 1 | 25.68% |
| XLP250117P00085000 | 2023-01-10 2:02PM EDT | 85.00 | 11.10 | 10.10 | 13.40 | 0.00 | - | 4 | 12 | 14.65% |
| XLP250117P00090000 | 2023-05-18 12:39PM EDT | 90.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLP250117P00095000 | 2023-01-03 3:49PM EDT | 95.00 | 20.83 | 13.85 | 23.45 | 0.00 | - | - | 0 | 20.53% |
| XLP250117P00100000 | 2023-01-10 2:02PM EDT | 100.00 | 25.10 | 25.65 | 29.65 | 0.00 | - | - | 0 | 27.36% |
| XLP250117P00115000 | 2023-01-10 2:02PM EDT | 115.00 | 40.10 | 40.10 | 44.90 | 0.00 | - | - | 0 | 34.90% |
© 2023 Yahoo. All rights reserved.