XLP - Consumer Staples Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP250117C000350002023-04-21 2:57PM EDT35.0041.7038.5043.500.00-2654.83%
XLP250117C000400002023-04-03 2:53PM EDT40.0035.5034.5039.300.00-2752.21%
XLP250117C000450002023-02-27 4:17PM EDT45.0029.2524.7034.700.00-52557.87%
XLP250117C000500002023-04-24 9:49AM EDT50.0027.6024.1025.750.00-21632.08%
XLP250117C000550002023-04-06 1:39PM EDT55.0022.1122.2523.500.00-16237.53%
XLP250117C000590002022-12-09 12:57PM EDT59.0020.2515.8025.250.00-6851.56%
XLP250117C000600002023-05-26 12:39PM EDT60.0015.710.000.000.00-600.00%
XLP250117C000630002023-04-20 11:59AM EDT63.0015.9014.5017.350.00-9932.94%
XLP250117C000640002023-05-15 3:16PM EDT64.0015.530.000.000.00-100.00%
XLP250117C000650002023-05-26 12:47PM EDT65.0011.980.000.000.00-200.00%
XLP250117C000660002023-05-16 1:41PM EDT66.0013.780.000.000.00-100.00%
XLP250117C000670002023-05-25 1:03PM EDT67.0010.210.000.000.00-100.00%
XLP250117C000680002023-04-13 1:19PM EDT68.0011.0611.9013.800.00-11830.26%
XLP250117C000690002023-05-15 3:50PM EDT69.0011.500.000.000.00-1200.00%
XLP250117C000700002023-05-26 12:33PM EDT70.008.200.000.000.00-100.00%
XLP250117C000710002023-01-11 4:36PM EDT71.0011.705.5010.500.00--425.12%
XLP250117C000720002023-05-18 3:46PM EDT72.008.700.000.000.00-500.00%
XLP250117C000730002023-05-26 10:32AM EDT73.006.450.000.000.00-400.00%
XLP250117C000740002023-05-24 1:04PM EDT74.006.250.000.000.00-100.20%
XLP250117C000750002023-05-26 12:50PM EDT75.005.370.000.000.00-300.39%
XLP250117C000760002023-05-12 9:50AM EDT76.007.030.000.000.00-200.78%
XLP250117C000770002023-05-26 11:58AM EDT77.004.220.000.000.00-100.78%
XLP250117C000780002023-05-25 2:42PM EDT78.003.800.000.000.00-101.56%
XLP250117C000790002023-05-26 12:22PM EDT79.003.260.000.000.00-601.56%
XLP250117C000800002023-05-26 12:50PM EDT80.002.840.000.000.00-801.56%
XLP250117C000810002023-05-26 12:50PM EDT81.002.560.000.000.00-301.56%
XLP250117C000820002023-05-26 12:22PM EDT82.002.200.000.000.00-101.56%
XLP250117C000830002023-05-26 1:04PM EDT83.002.000.000.000.00-603.13%
XLP250117C000840002023-05-26 12:39PM EDT84.001.640.000.000.00-203.13%
XLP250117C000850002023-05-26 12:47PM EDT85.001.430.000.000.00-203.13%
XLP250117C000900002023-05-26 12:47PM EDT90.000.680.000.000.00-103.13%
XLP250117C000950002023-05-26 3:05PM EDT95.000.340.000.000.00-103.13%
XLP250117C001000002023-01-27 2:43PM EDT100.000.260.002.460.00-21125.12%
XLP250117C001050002023-03-31 9:40AM EDT105.000.160.034.250.00-11333.62%
XLP250117C001100002023-01-27 2:40PM EDT110.000.080.002.210.00-2328.55%
XLP250117C001150002023-05-24 11:17AM EDT115.000.010.000.000.00-606.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP250117P000350002023-03-15 10:39AM EDT35.000.320.030.750.00-211238.97%
XLP250117P000400002023-05-24 12:14PM EDT40.000.300.000.000.00-2012.50%
XLP250117P000450002023-05-15 11:33AM EDT45.000.450.000.000.00-106.25%
XLP250117P000500002023-03-10 4:12PM EDT50.001.100.001.960.00-1630.24%
XLP250117P000550002023-04-24 9:51AM EDT55.000.850.741.370.00-12,04421.78%
XLP250117P000590002023-04-20 3:50PM EDT59.001.290.493.200.00-26026525.48%
XLP250117P000600002023-04-20 10:58AM EDT60.001.320.772.820.00-5722.91%
XLP250117P000610002023-02-02 4:54PM EDT61.001.621.162.330.00--419.97%
XLP250117P000620002022-09-30 2:21PM EDT62.004.700.009.600.00-4442.86%
XLP250117P000630002023-01-10 2:01PM EDT63.002.491.802.410.00--818.15%
XLP250117P000640002023-01-10 2:03PM EDT64.002.571.932.440.00--017.20%
XLP250117P000650002023-04-11 10:19AM EDT65.002.121.082.970.00-1817.91%
XLP250117P000660002023-03-31 3:27PM EDT66.002.360.422.660.00-4715.80%
XLP250117P000670002023-02-22 12:42PM EDT67.002.751.725.000.00-1321.83%
XLP250117P000680002023-03-30 12:56PM EDT68.002.821.623.850.00-1317.18%
XLP250117P000690002023-05-01 2:25PM EDT69.002.350.000.000.00-2001.56%
XLP250117P000700002023-05-23 12:17PM EDT70.003.200.000.000.00-400.78%
XLP250117P000710002023-02-02 11:12AM EDT71.003.303.004.900.00-202016.41%
XLP250117P000720002023-02-27 3:19PM EDT72.004.410.409.250.00-2526.92%
XLP250117P000730002023-05-09 2:52PM EDT73.003.550.000.000.00-100.20%
XLP250117P000740002023-04-05 1:32PM EDT74.004.302.964.400.00-713110.93%
XLP250117P000750002023-05-24 3:54PM EDT75.005.050.000.000.00-24500.00%
XLP250117P000760002023-05-17 10:37AM EDT76.004.600.000.000.00-100.00%
XLP250117P000770002023-04-27 2:37PM EDT77.004.805.108.050.00-10039115.92%
XLP250117P000780002023-05-15 9:49AM EDT78.005.250.000.000.00-100.00%
XLP250117P000790002023-02-22 11:37AM EDT79.007.107.809.050.00-40040215.07%
XLP250117P000800002023-03-22 12:17PM EDT80.008.105.306.900.00-2195.75%
XLP250117P000820002023-01-10 2:03PM EDT82.009.308.1010.900.00--114.17%
XLP250117P000830002023-01-10 3:32PM EDT83.009.408.5012.350.00--21316.27%
XLP250117P000840002022-11-18 4:54PM EDT84.0010.806.4516.400.00-1125.68%
XLP250117P000850002023-01-10 2:02PM EDT85.0011.1010.1013.400.00-41214.65%
XLP250117P000900002023-05-18 12:39PM EDT90.0014.600.000.000.00-300.00%
XLP250117P000950002023-01-03 3:49PM EDT95.0020.8313.8523.450.00--020.53%
XLP250117P001000002023-01-10 2:02PM EDT100.0025.1025.6529.650.00--027.36%
XLP250117P001150002023-01-10 2:02PM EDT115.0040.1040.1044.900.00--034.90%