Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.21-0.19 (-0.24%)
At close: 04:00PM EDT
78.34 +0.13 (+0.17%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP250620C000400002024-05-17 1:53PM EDT40.0038.4436.0041.00+1.54+4.17%111962.48%
XLP250620C000450002024-05-08 9:30AM EDT45.0032.5031.5036.500.00-4257.08%
XLP250620C000500002024-04-01 12:59PM EDT50.0027.2524.0029.000.00-21331.20%
XLP250620C000550002024-04-10 10:15AM EDT55.0021.0021.5026.500.00-5941.44%
XLP250620C000590002024-05-16 1:20PM EDT59.0020.8518.5023.500.00-4440.49%
XLP250620C000600002024-03-07 12:31PM EDT60.0019.1014.0019.000.00-12320.70%
XLP250620C000610002024-01-03 2:42PM EDT61.0014.5013.0018.000.00--419.73%
XLP250620C000620002023-08-07 10:20AM EDT62.0016.2811.4515.500.00-110.00%
XLP250620C000630002023-11-30 3:06PM EDT63.009.7510.0015.000.00-1050.00%
XLP250620C000650002024-02-23 3:58PM EDT65.0012.9311.0016.000.00-42225.77%
XLP250620C000660002024-02-29 2:39PM EDT66.0011.1011.0016.000.00-21028.60%
XLP250620C000670002024-03-06 12:26PM EDT67.0010.698.5013.500.00-3321.19%
XLP250620C000680002024-04-03 3:25PM EDT68.0010.008.5013.500.00-91324.01%
XLP250620C000690002024-04-01 12:59PM EDT69.0010.609.6510.150.00-2112.88%
XLP250620C000700002024-05-14 10:39AM EDT70.0010.438.5013.500.00-11428.60%
XLP250620C000710002023-12-29 1:01PM EDT71.006.504.509.500.00-1516.44%
XLP250620C000720002024-04-09 10:15AM EDT72.006.806.5011.500.00-1425.70%
XLP250620C000730002024-05-13 3:42PM EDT73.008.336.5011.500.00-14927.55%
XLP250620C000740002024-05-10 9:57AM EDT74.007.475.5010.500.00-21226.01%
XLP250620C000750002024-05-16 3:52PM EDT75.007.665.0010.000.00-14326.07%
XLP250620C000760002024-05-10 3:58PM EDT76.006.304.009.000.00-262024.48%
XLP250620C000770002024-05-15 11:33AM EDT77.005.193.508.500.00-26124.43%
XLP250620C000780002024-05-09 12:04PM EDT78.004.552.507.500.00-120722.77%
XLP250620C000790002024-05-16 1:38PM EDT79.004.852.007.000.00-414422.60%
XLP250620C000800002024-05-17 10:43AM EDT80.004.003.006.50+0.15+3.90%18122.38%
XLP250620C000810002024-05-09 12:16PM EDT81.002.981.006.000.00-1915022.08%
XLP250620C000820002024-05-09 1:17PM EDT82.002.630.505.500.00-203821.73%
XLP250620C000830002024-05-13 12:29PM EDT83.002.420.005.000.00-54621.31%
XLP250620C000840002023-12-08 10:44AM EDT84.001.220.005.000.00-2522.38%
XLP250620C000850002024-04-17 9:47AM EDT85.001.000.005.000.00-136323.41%
XLP250620C000900002024-04-29 10:45AM EDT90.000.660.005.000.00-515928.06%
XLP250620C000950002024-03-15 1:20PM EDT95.000.380.005.000.00-2732.11%
XLP250620C001000002024-03-25 12:29PM EDT100.000.250.005.000.00-22635.71%
XLP250620C001050002024-03-15 1:20PM EDT105.000.100.005.000.00-2738.97%
XLP250620C001150002023-10-12 12:21PM EDT115.000.020.004.550.00-1843.02%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP250620P000350002023-12-05 1:11PM EDT35.000.090.005.000.00-4469.90%
XLP250620P000400002023-11-13 2:55PM EDT40.000.270.005.000.00-2160.25%
XLP250620P000450002024-02-27 2:20PM EDT45.000.210.004.400.00-2664.04%
XLP250620P000500002023-12-18 12:51PM EDT50.000.450.005.000.00-27858.36%
XLP250620P000550002024-05-08 2:18PM EDT55.000.230.005.000.00-5649.95%
XLP250620P000590002024-02-28 3:13PM EDT59.000.670.001.170.00--224.43%
XLP250620P000600002024-05-06 1:16PM EDT60.000.540.005.000.00-182342.15%
XLP250620P000610002024-04-19 12:21PM EDT61.000.860.005.000.00-2340.65%
XLP250620P000620002024-03-05 1:20PM EDT62.000.850.581.740.00-1624.43%
XLP250620P000630002024-04-19 12:21PM EDT63.001.030.005.000.00-1337.68%
XLP250620P000640002023-06-08 12:59PM EDT64.002.071.322.660.00--126.48%
XLP250620P000650002024-04-08 2:05PM EDT65.001.140.005.000.00-97834.77%
XLP250620P000660002023-12-04 10:30AM EDT66.002.150.000.000.00--23.13%
XLP250620P000670002023-10-23 9:34AM EDT67.004.570.000.000.00-2503.13%
XLP250620P000680002024-03-21 2:09PM EDT68.001.430.005.000.00-4530.46%
XLP250620P000690002024-05-06 3:44PM EDT69.001.430.005.000.00-485029.03%
XLP250620P000700002024-05-07 11:18AM EDT70.001.450.005.000.00-217527.60%
XLP250620P000710002024-05-07 11:15AM EDT71.001.610.005.000.00-226426.17%
XLP250620P000720002024-05-06 3:44PM EDT72.002.010.005.000.00-404224.74%
XLP250620P000730002024-05-09 12:14PM EDT73.001.950.005.000.00-257123.29%
XLP250620P000740002024-05-07 9:41AM EDT74.002.300.005.000.00-328721.83%
XLP250620P000750002024-05-16 12:02PM EDT75.002.052.005.000.00-23120.36%
XLP250620P000760002024-05-16 12:52PM EDT76.002.352.005.000.00-84618.85%
XLP250620P000770002024-05-16 1:18PM EDT77.002.592.005.000.00-457917.31%
XLP250620P000780002024-05-16 1:18PM EDT78.002.822.005.500.00-113017.26%
XLP250620P000800002024-05-10 10:31AM EDT80.004.152.006.000.00-1115.37%
XLP250620P000850002023-06-28 11:07AM EDT85.0011.657.1010.950.00--020.78%
XLP250620P001000002023-07-03 11:23AM EDT100.0025.0122.0027.000.00--036.46%