The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117C00035000 | 2024-04-04 2:55PM EDT | 35.00 | 39.74 | 38.60 | 43.20 | 0.00 | - | 1 | 4 | 91.94% |
| XLP250117C00040000 | 2024-06-11 9:54AM EDT | 40.00 | 37.28 | 34.30 | 39.00 | 0.00 | - | 1 | 9 | 56.25% |
| XLP250117C00045000 | 2024-04-01 12:42PM EDT | 45.00 | 31.48 | 29.00 | 33.10 | 0.00 | - | 1 | 12 | 66.19% |
| XLP250117C00050000 | 2024-06-11 11:42AM EDT | 50.00 | 27.85 | 24.65 | 29.50 | 0.00 | - | 2 | 17 | 67.87% |
| XLP250117C00055000 | 2024-07-01 3:27PM EDT | 55.00 | 22.10 | 19.75 | 24.50 | -1.07 | -4.62% | 1 | 30 | 57.08% |
| XLP250117C00059000 | 2024-05-10 9:40AM EDT | 59.00 | 19.20 | 17.20 | 22.00 | 0.00 | - | 1 | 4 | 58.45% |
| XLP250117C00060000 | 2024-06-12 2:19PM EDT | 60.00 | 17.73 | 15.30 | 19.50 | 0.00 | - | 1 | 236 | 47.01% |
| XLP250117C00062000 | 2023-10-06 9:38AM EDT | 62.00 | 8.50 | 9.45 | 11.30 | 0.00 | - | 1 | 6 | 0.00% |
| XLP250117C00063000 | 2024-06-25 4:01PM EDT | 63.00 | 15.65 | 12.55 | 16.70 | 0.00 | - | 1 | 112 | 42.38% |
| XLP250117C00064000 | 2023-12-01 12:52PM EDT | 64.00 | 9.50 | 8.65 | 12.90 | 0.00 | - | 1 | 8 | 22.06% |
| XLP250117C00065000 | 2024-05-13 3:20PM EDT | 65.00 | 13.80 | 10.95 | 14.55 | 0.00 | - | 1 | 116 | 37.65% |
| XLP250117C00066000 | 2024-06-28 11:28AM EDT | 66.00 | 12.10 | 9.90 | 13.85 | 0.00 | - | 2 | 447 | 37.39% |
| XLP250117C00067000 | 2024-02-29 10:53AM EDT | 67.00 | 10.15 | 10.70 | 12.50 | 0.00 | - | 1 | 20 | 33.56% |
| XLP250117C00068000 | 2024-06-10 2:31PM EDT | 68.00 | 11.09 | 7.90 | 11.75 | 0.00 | - | 428 | 312 | 32.97% |
| XLP250117C00069000 | 2024-06-27 1:36PM EDT | 69.00 | 9.68 | 7.00 | 11.00 | 0.00 | - | 1 | 217 | 32.31% |
| XLP250117C00070000 | 2024-07-01 3:09PM EDT | 70.00 | 8.03 | 6.15 | 8.70 | -0.32 | -3.83% | 1 | 1,002 | 23.73% |
| XLP250117C00071000 | 2024-06-27 12:54PM EDT | 71.00 | 7.93 | 5.45 | 7.55 | 0.00 | - | 3 | 431 | 21.14% |
| XLP250117C00072000 | 2024-06-26 10:46AM EDT | 72.00 | 7.50 | 4.25 | 7.05 | 0.00 | - | 2 | 533 | 21.74% |
| XLP250117C00073000 | 2024-06-28 3:58PM EDT | 73.00 | 5.84 | 3.60 | 5.80 | 0.00 | - | 3,000 | 2,872 | 18.60% |
| XLP250117C00074000 | 2024-07-01 1:08PM EDT | 74.00 | 4.73 | 4.00 | 5.00 | -0.94 | -16.58% | 1 | 338 | 17.54% |
| XLP250117C00075000 | 2024-07-01 3:51PM EDT | 75.00 | 4.06 | 2.94 | 4.30 | -0.28 | -6.45% | 6 | 4,376 | 16.81% |
| XLP250117C00076000 | 2024-07-01 12:49PM EDT | 76.00 | 3.49 | 3.10 | 3.50 | -0.06 | -1.69% | 4 | 1,061 | 15.46% |
| XLP250117C00077000 | 2024-06-28 1:29PM EDT | 77.00 | 2.97 | 1.44 | 2.97 | 0.00 | - | 9 | 1,012 | 15.14% |
| XLP250117C00078000 | 2024-07-01 11:40AM EDT | 78.00 | 2.40 | 2.05 | 2.52 | -0.08 | -3.23% | 97 | 1,282 | 14.96% |
| XLP250117C00079000 | 2024-06-27 1:12PM EDT | 79.00 | 1.75 | 1.64 | 1.98 | -0.42 | -19.35% | 5 | 1,417 | 14.15% |
| XLP250117C00080000 | 2024-06-28 3:55PM EDT | 80.00 | 1.57 | 0.90 | 1.58 | 0.00 | - | 19 | 2,219 | 13.75% |
| XLP250117C00081000 | 2024-07-01 3:30PM EDT | 81.00 | 1.08 | 0.62 | 1.31 | -0.32 | -22.86% | 2 | 673 | 13.76% |
| XLP250117C00082000 | 2024-06-28 3:06PM EDT | 82.00 | 0.88 | 0.38 | 0.85 | 0.00 | - | 6 | 4,018 | 12.44% |
| XLP250117C00083000 | 2024-06-25 12:58PM EDT | 83.00 | 0.87 | 0.37 | 0.82 | 0.00 | - | 3 | 60 | 13.39% |
| XLP250117C00084000 | 2024-06-12 2:53PM EDT | 84.00 | 0.54 | 0.07 | 0.66 | 0.00 | - | 22 | 282 | 13.39% |
| XLP250117C00085000 | 2024-06-24 3:47PM EDT | 85.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 248 | 686 | 15.04% |
| XLP250117C00090000 | 2024-06-24 11:48AM EDT | 90.00 | 0.22 | 0.03 | 0.28 | 0.00 | - | 2 | 5,599 | 15.24% |
| XLP250117C00095000 | 2024-06-18 12:22PM EDT | 95.00 | 0.11 | 0.00 | 0.60 | +0.08 | +266.67% | 2 | 94 | 22.49% |
| XLP250117C00100000 | 2024-02-27 2:25PM EDT | 100.00 | 0.12 | 0.00 | 1.38 | 0.00 | - | 2 | 50 | 32.81% |
| XLP250117C00105000 | 2023-09-28 3:47PM EDT | 105.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 13 | 4 | 25.76% |
| XLP250117C00110000 | 2024-03-12 11:05AM EDT | 110.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 98 | 116 | 26.27% |
| XLP250117C00115000 | 2024-01-03 1:36PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 314 | 25.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117P00035000 | 2024-06-21 10:35AM EDT | 35.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1,902 | 42.97% |
| XLP250117P00040000 | 2023-12-06 3:55PM EDT | 40.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 2 | 161 | 82.69% |
| XLP250117P00045000 | 2024-02-12 4:30PM EDT | 45.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 70.68% |
| XLP250117P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 0.15 | 0.04 | 1.40 | 0.00 | - | 2 | 30 | 49.34% |
| XLP250117P00055000 | 2024-06-28 2:54PM EDT | 55.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 2,598 | 25.10% |
| XLP250117P00059000 | 2024-05-03 11:17AM EDT | 59.00 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 1,780 | 57.48% |
| XLP250117P00060000 | 2024-06-18 3:03PM EDT | 60.00 | 0.22 | 0.07 | 0.78 | 0.00 | - | 1 | 6,134 | 26.95% |
| XLP250117P00061000 | 2024-02-08 2:59PM EDT | 61.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 32 | 54.38% |
| XLP250117P00062000 | 2024-06-28 2:54PM EDT | 62.00 | 0.47 | 0.09 | 0.75 | 0.00 | - | 1 | 360 | 23.88% |
| XLP250117P00063000 | 2024-04-19 3:34PM EDT | 63.00 | 0.66 | 0.00 | 4.75 | 0.00 | - | 1 | 314 | 48.71% |
| XLP250117P00064000 | 2024-06-14 11:03AM EDT | 64.00 | 0.32 | 0.01 | 0.42 | 0.00 | - | 81 | 377 | 17.87% |
| XLP250117P00065000 | 2024-06-12 11:43AM EDT | 65.00 | 0.37 | 0.02 | 0.86 | 0.00 | - | 20 | 779 | 20.68% |
| XLP250117P00066000 | 2024-06-17 10:58AM EDT | 66.00 | 0.40 | 0.07 | 0.52 | 0.00 | - | 62 | 353 | 16.41% |
| XLP250117P00067000 | 2024-06-20 11:39AM EDT | 67.00 | 0.45 | 0.11 | 0.58 | 0.00 | - | 1 | 1,161 | 15.65% |
| XLP250117P00068000 | 2024-06-28 3:17PM EDT | 68.00 | 0.43 | 0.05 | 0.72 | 0.00 | - | 1 | 656 | 15.45% |
| XLP250117P00069000 | 2024-06-18 11:52AM EDT | 69.00 | 0.58 | 0.27 | 0.81 | 0.00 | - | 15 | 880 | 14.72% |
| XLP250117P00070000 | 2024-06-25 10:07AM EDT | 70.00 | 0.56 | 0.33 | 0.80 | 0.00 | - | 50 | 4,951 | 13.26% |
| XLP250117P00071000 | 2024-06-28 3:30PM EDT | 71.00 | 0.71 | 0.44 | 1.02 | 0.00 | - | 12 | 453 | 13.16% |
| XLP250117P00072000 | 2024-06-21 3:50PM EDT | 72.00 | 0.89 | 0.60 | 1.85 | 0.00 | - | 1 | 503 | 16.02% |
| XLP250117P00073000 | 2024-06-27 3:47PM EDT | 73.00 | 0.97 | 0.51 | 1.31 | 0.00 | - | 986 | 5,168 | 11.55% |
| XLP250117P00074000 | 2024-07-01 1:08PM EDT | 74.00 | 1.27 | 0.25 | 2.50 | +0.08 | +6.72% | 1 | 1,742 | 15.43% |
| XLP250117P00075000 | 2024-06-28 3:09PM EDT | 75.00 | 1.54 | 1.31 | 1.96 | 0.00 | - | 143 | 3,680 | 10.95% |
| XLP250117P00076000 | 2024-06-28 3:09PM EDT | 76.00 | 1.87 | 1.67 | 2.19 | 0.00 | - | 136 | 3,863 | 9.83% |
| XLP250117P00077000 | 2024-06-28 1:11PM EDT | 77.00 | 2.18 | 2.26 | 2.64 | 0.00 | - | 37 | 1,101 | 9.40% |
| XLP250117P00078000 | 2024-07-01 12:53PM EDT | 78.00 | 2.94 | 2.32 | 3.30 | +0.24 | +8.89% | 70 | 993 | 9.58% |
| XLP250117P00079000 | 2024-07-01 3:51PM EDT | 79.00 | 3.45 | 2.87 | 5.50 | +0.48 | +16.16% | 5 | 27 | 16.76% |
| XLP250117P00080000 | 2024-06-20 11:58AM EDT | 80.00 | 3.55 | 1.85 | 5.20 | 0.00 | - | 164 | 858 | 12.07% |
| XLP250117P00081000 | 2024-06-26 1:51PM EDT | 81.00 | 4.00 | 2.75 | 7.40 | 0.00 | - | 188 | 213 | 19.36% |
| XLP250117P00082000 | 2023-01-10 2:03PM EDT | 82.00 | 9.30 | 9.45 | 10.50 | 0.00 | - | - | 1 | 30.55% |
| XLP250117P00083000 | 2024-06-06 12:57PM EDT | 83.00 | 5.33 | 4.50 | 8.50 | 0.00 | - | 7 | 82 | 17.53% |
| XLP250117P00084000 | 2022-11-18 4:54PM EDT | 84.00 | 10.80 | 6.45 | 16.40 | 0.00 | - | 1 | 1 | 51.03% |
| XLP250117P00085000 | 2023-01-10 2:02PM EDT | 85.00 | 11.10 | 12.00 | 13.50 | 0.00 | - | 4 | 12 | 34.79% |
| XLP250117P00090000 | 2023-05-18 12:39PM EDT | 90.00 | 14.60 | 13.50 | 18.50 | 0.00 | - | 3 | 1 | 41.00% |
| XLP250117P00095000 | 2023-01-03 3:49PM EDT | 95.00 | 20.83 | 13.85 | 23.45 | 0.00 | - | - | 0 | 46.19% |
| XLP250117P00100000 | 2023-01-10 2:02PM EDT | 100.00 | 25.10 | 27.05 | 28.35 | 0.00 | - | - | 0 | 50.55% |
| XLP250117P00115000 | 2023-01-10 2:02PM EDT | 115.00 | 40.10 | 40.10 | 44.90 | 0.00 | - | - | 0 | 57.93% |
© 2024 Yahoo. All rights reserved.