Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.10+0.20 (+0.26%)
At close: 04:00PM EDT
77.06 -0.04 (-0.05%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP250117C000350002024-04-04 2:55PM EDT35.0039.7438.6043.200.00-1470.73%
XLP250117C000400002024-02-23 11:27AM EDT40.0035.5033.5038.500.00-2964.48%
XLP250117C000450002024-04-01 12:42PM EDT45.0031.4829.0033.100.00-11250.05%
XLP250117C000500002024-02-08 11:57AM EDT50.0024.9023.5028.500.00-171846.27%
XLP250117C000550002024-05-17 12:41PM EDT55.0023.9520.5024.500.00-13946.25%
XLP250117C000590002024-05-10 9:40AM EDT59.0019.2016.7021.500.00-3445.84%
XLP250117C000600002024-05-17 11:03AM EDT60.0019.1516.0020.300.00-123742.86%
XLP250117C000620002023-10-06 9:38AM EDT62.008.509.4511.300.00-160.00%
XLP250117C000630002024-04-22 11:54AM EDT63.0013.550.000.000.00-100.00%
XLP250117C000640002023-12-01 12:52PM EDT64.009.508.6512.900.00-180.00%
XLP250117C000650002024-05-13 3:20PM EDT65.0013.8011.9015.450.00-111635.07%
XLP250117C000660002024-02-15 12:49PM EDT66.009.729.0013.400.00-102227.74%
XLP250117C000670002024-02-29 10:53AM EDT67.0010.1510.7012.500.00-12026.71%
XLP250117C000680002024-05-08 12:58PM EDT68.0010.559.0513.000.00-42848332.64%
XLP250117C000690002024-05-09 1:14PM EDT69.0010.008.4012.500.00-121933.22%
XLP250117C000700002024-05-23 1:19PM EDT70.009.137.0511.500.00-31,01331.40%
XLP250117C000710002024-05-20 10:19AM EDT71.008.906.1010.100.00-1544827.76%
XLP250117C000720002024-05-09 1:06PM EDT72.007.455.909.500.00-253327.71%
XLP250117C000730002024-05-20 10:16AM EDT73.007.154.858.150.00-178724.33%
XLP250117C000740002024-05-10 9:39AM EDT74.005.954.258.000.00-132726.05%
XLP250117C000750002024-05-21 4:13PM EDT75.005.654.406.850.00-61,37023.45%
XLP250117C000760002024-05-16 10:42AM EDT76.005.252.646.500.00-11,03624.09%
XLP250117C000770002024-05-24 1:20PM EDT77.003.601.405.25-0.50-12.20%482320.97%
XLP250117C000780002024-05-17 12:41PM EDT78.003.571.105.500.00-11,44323.80%
XLP250117C000790002024-05-24 11:03AM EDT79.002.590.955.00+0.02+0.78%15839223.50%
XLP250117C000800002024-05-24 11:03AM EDT80.002.110.774.10-0.03-1.40%2131,49721.47%
XLP250117C000810002024-05-22 2:45PM EDT81.001.900.504.900.00-17827326.23%
XLP250117C000820002024-05-21 10:50AM EDT82.001.500.305.000.00-763,81228.10%
XLP250117C000830002024-05-21 10:49AM EDT83.001.190.194.800.00-13028.68%
XLP250117C000840002024-05-17 3:53PM EDT84.000.950.055.000.00-428430.84%
XLP250117C000850002024-05-16 11:19AM EDT85.000.660.084.850.00-257031.52%
XLP250117C000900002024-05-24 3:03PM EDT90.000.180.130.44-0.02-10.00%1025,86414.64%
XLP250117C000950002024-05-23 12:54PM EDT95.000.020.020.220.00-19615.63%
XLP250117C001000002024-02-27 2:25PM EDT100.000.120.001.380.00-25029.03%
XLP250117C001050002023-09-28 3:47PM EDT105.000.040.010.320.00-13422.80%
XLP250117C001100002024-03-12 11:05AM EDT110.000.100.010.200.00-9811623.37%
XLP250117C001150002024-01-03 1:36PM EDT115.000.060.000.100.00-2031423.10%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP250117P000350002024-02-23 3:58PM EDT35.000.050.000.100.00-212645.12%
XLP250117P000400002023-12-06 3:55PM EDT40.000.120.005.000.00-216176.93%
XLP250117P000450002024-02-12 4:30PM EDT45.000.230.005.000.00-21365.94%
XLP250117P000500002024-02-27 2:24PM EDT50.000.210.001.420.00-23046.48%
XLP250117P000550002024-05-07 12:31PM EDT55.000.160.050.550.00-62,59829.59%
XLP250117P000590002024-05-03 11:17AM EDT59.000.290.004.800.00-11,78054.07%
XLP250117P000600002024-05-16 9:45AM EDT60.000.150.001.500.00-56,13431.70%
XLP250117P000610002024-02-08 2:59PM EDT61.000.600.005.000.00-13251.26%
XLP250117P000620002024-04-26 9:43AM EDT62.000.400.004.800.00-136048.24%
XLP250117P000630002024-04-19 3:34PM EDT63.000.660.000.000.00-13146.25%
XLP250117P000640002024-04-12 12:19PM EDT64.000.790.181.300.00-249124.59%
XLP250117P000650002024-05-22 9:30AM EDT65.000.430.031.000.00-278921.12%
XLP250117P000660002024-04-26 12:48PM EDT66.000.600.004.800.00-21,25440.69%
XLP250117P000670002024-05-14 12:01PM EDT67.000.520.064.850.00-8401,16039.07%
XLP250117P000680002024-04-24 12:36PM EDT68.000.890.074.850.00-11,02037.20%
XLP250117P000690002024-05-24 11:16AM EDT69.000.630.315.00+0.12+23.53%187536.04%
XLP250117P000700002024-05-17 2:52PM EDT70.000.560.152.600.00-15,00822.96%
XLP250117P000710002024-05-24 11:16AM EDT71.000.870.205.00-0.03-3.33%126932.26%
XLP250117P000720002024-05-10 3:31PM EDT72.000.990.315.000.00-11,03130.36%
XLP250117P000730002024-05-13 11:13AM EDT73.001.170.374.800.00-156227.58%
XLP250117P000740002024-05-08 11:02AM EDT74.001.570.324.850.00-12,11825.86%
XLP250117P000750002024-05-21 11:57AM EDT75.001.430.674.950.00-3003,90224.30%
XLP250117P000760002024-05-24 2:31PM EDT76.001.911.775.00+0.20+11.70%772,90822.47%
XLP250117P000770002024-05-23 9:38AM EDT77.002.250.435.000.00-51,01620.38%
XLP250117P000780002024-05-21 10:45AM EDT78.002.391.255.000.00-1917718.18%
XLP250117P000790002024-05-20 10:00AM EDT79.002.731.706.000.00-1219.89%
XLP250117P000800002024-05-20 9:47AM EDT80.003.252.046.400.00-151119.05%
XLP250117P000820002023-01-10 2:03PM EDT82.009.308.1010.900.00--132.18%
XLP250117P000830002023-06-22 1:24PM EDT83.008.907.108.350.00-7018.81%
XLP250117P000840002022-11-18 4:54PM EDT84.0010.806.4516.400.00-1149.12%
XLP250117P000850002023-01-10 2:02PM EDT85.0011.1010.1013.400.00-41234.23%
XLP250117P000900002023-05-18 12:39PM EDT90.0014.6013.5018.500.00-3140.60%
XLP250117P000950002023-01-03 3:49PM EDT95.0020.8313.8523.450.00--045.59%
XLP250117P001000002023-01-10 2:02PM EDT100.0025.1025.6529.650.00--055.47%
XLP250117P001150002023-01-10 2:02PM EDT115.0040.1040.1044.900.00--057.35%