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:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250620C00040000 | 2024-06-07 11:30AM EDT | 40.00 | 38.27 | 34.00 | 39.00 | 0.00 | - | 12 | 41 | 65.93% |
| XLP250620C00045000 | 2024-06-25 3:54PM EDT | 45.00 | 33.08 | 29.50 | 34.50 | 0.00 | - | 1 | 2 | 59.91% |
| XLP250620C00050000 | 2024-04-01 12:59PM EDT | 50.00 | 27.25 | 24.00 | 29.00 | 0.00 | - | 2 | 13 | 47.99% |
| XLP250620C00055000 | 2024-04-10 10:15AM EDT | 55.00 | 21.00 | 21.50 | 26.50 | 0.00 | - | 5 | 9 | 53.19% |
| XLP250620C00059000 | 2024-05-16 1:20PM EDT | 59.00 | 20.85 | 17.00 | 22.00 | 0.00 | - | 4 | 4 | 43.97% |
| XLP250620C00060000 | 2024-03-07 12:31PM EDT | 60.00 | 19.10 | 14.00 | 19.00 | 0.00 | - | 1 | 23 | 32.92% |
| XLP250620C00061000 | 2024-01-03 2:42PM EDT | 61.00 | 14.50 | 13.00 | 18.00 | 0.00 | - | - | 4 | 31.51% |
| XLP250620C00062000 | 2024-05-16 1:20PM EDT | 62.00 | 18.25 | 14.25 | 19.00 | 0.00 | - | 1 | 4 | 39.11% |
| XLP250620C00063000 | 2023-11-30 3:06PM EDT | 63.00 | 9.75 | 10.00 | 15.00 | 0.00 | - | 10 | 5 | 23.88% |
| XLP250620C00065000 | 2024-05-28 3:11PM EDT | 65.00 | 13.17 | 12.15 | 17.00 | 0.00 | - | 4 | 21 | 38.41% |
| XLP250620C00066000 | 2024-02-29 2:39PM EDT | 66.00 | 11.10 | 11.00 | 16.00 | 0.00 | - | 2 | 10 | 36.77% |
| XLP250620C00067000 | 2024-03-06 12:26PM EDT | 67.00 | 10.69 | 8.50 | 13.50 | 0.00 | - | 3 | 3 | 29.26% |
| XLP250620C00068000 | 2024-04-03 3:25PM EDT | 68.00 | 10.00 | 8.50 | 13.50 | 0.00 | - | 9 | 13 | 31.59% |
| XLP250620C00069000 | 2024-05-21 11:38AM EDT | 69.00 | 11.73 | 8.50 | 13.50 | 0.00 | - | 1 | 0 | 33.71% |
| XLP250620C00070000 | 2024-05-14 10:39AM EDT | 70.00 | 10.43 | 7.05 | 12.00 | 0.00 | - | 1 | 14 | 30.21% |
| XLP250620C00071000 | 2024-06-25 3:54PM EDT | 71.00 | 9.87 | 7.55 | 11.00 | 0.00 | - | 2 | 4 | 28.57% |
| XLP250620C00072000 | 2024-04-09 10:15AM EDT | 72.00 | 6.80 | 6.50 | 11.50 | 0.00 | - | 1 | 4 | 32.21% |
| XLP250620C00073000 | 2024-05-22 2:52PM EDT | 73.00 | 8.42 | 5.50 | 10.50 | 0.00 | - | 1 | 48 | 30.45% |
| XLP250620C00074000 | 2024-05-10 9:57AM EDT | 74.00 | 7.47 | 5.00 | 10.00 | 0.00 | - | 6 | 12 | 30.40% |
| XLP250620C00075000 | 2024-05-28 3:11PM EDT | 75.00 | 5.80 | 4.30 | 8.50 | 0.00 | - | 1 | 42 | 26.89% |
| XLP250620C00076000 | 2024-06-07 12:45PM EDT | 76.00 | 6.23 | 4.45 | 5.50 | 0.00 | - | 1 | 616 | 18.34% |
| XLP250620C00077000 | 2024-06-17 9:51AM EDT | 77.00 | 4.99 | 3.75 | 4.95 | 0.00 | - | 10 | 60 | 18.01% |
| XLP250620C00078000 | 2024-07-01 1:37PM EDT | 78.00 | 3.80 | 3.35 | 4.25 | -0.49 | -11.42% | 2 | 270 | 17.08% |
| XLP250620C00079000 | 2024-06-06 1:53PM EDT | 79.00 | 4.50 | 2.88 | 5.50 | 0.00 | - | 1 | 44 | 22.60% |
| XLP250620C00080000 | 2024-06-25 3:54PM EDT | 80.00 | 3.48 | 2.49 | 5.50 | 0.00 | - | 85 | 163 | 23.87% |
| XLP250620C00081000 | 2024-06-20 10:48AM EDT | 81.00 | 2.94 | 2.06 | 5.00 | 0.00 | - | 11 | 160 | 23.39% |
| XLP250620C00082000 | 2024-06-17 9:51AM EDT | 82.00 | 2.34 | 1.61 | 5.00 | 0.00 | - | 10 | 48 | 24.54% |
| XLP250620C00083000 | 2024-05-13 12:29PM EDT | 83.00 | 2.42 | 0.00 | 2.48 | 0.00 | - | 5 | 46 | 16.77% |
| XLP250620C00084000 | 2023-12-08 10:44AM EDT | 84.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 26.73% |
| XLP250620C00085000 | 2024-06-25 12:19PM EDT | 85.00 | 1.47 | 0.67 | 5.00 | 0.00 | - | 14 | 833 | 27.76% |
| XLP250620C00090000 | 2024-04-29 10:45AM EDT | 90.00 | 0.66 | 0.00 | 5.00 | 0.00 | - | 51 | 59 | 32.48% |
| XLP250620C00095000 | 2024-03-15 1:20PM EDT | 95.00 | 0.38 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 36.63% |
| XLP250620C00100000 | 2024-03-25 12:29PM EDT | 100.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 26 | 40.34% |
| XLP250620C00105000 | 2024-03-15 1:20PM EDT | 105.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 43.71% |
| XLP250620C00115000 | 2023-10-12 12:21PM EDT | 115.00 | 0.02 | 0.00 | 4.55 | 0.00 | - | 1 | 8 | 47.85% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250620P00035000 | 2024-06-27 9:50AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 397 | 1,059 | 12.50% |
| XLP250620P00040000 | 2023-11-13 2:55PM EDT | 40.00 | 0.27 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 62.23% |
| XLP250620P00045000 | 2024-02-27 2:20PM EDT | 45.00 | 0.21 | 0.00 | 4.40 | 0.00 | - | 2 | 6 | 50.92% |
| XLP250620P00050000 | 2024-06-10 2:11PM EDT | 50.00 | 0.20 | 0.04 | 0.46 | 0.00 | - | 1 | 78 | 27.81% |
| XLP250620P00055000 | 2024-05-20 3:12PM EDT | 55.00 | 0.18 | 0.00 | 0.57 | 0.00 | - | 4,000 | 4,006 | 23.71% |
| XLP250620P00059000 | 2024-02-28 3:13PM EDT | 59.00 | 0.67 | 0.00 | 1.17 | 0.00 | - | - | 2 | 24.18% |
| XLP250620P00060000 | 2024-06-17 11:00AM EDT | 60.00 | 0.37 | 0.23 | 0.59 | 0.00 | - | 5 | 833 | 18.75% |
| XLP250620P00061000 | 2024-04-19 12:21PM EDT | 61.00 | 0.86 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 40.92% |
| XLP250620P00062000 | 2024-03-05 1:20PM EDT | 62.00 | 0.85 | 0.58 | 1.74 | 0.00 | - | 1 | 6 | 24.01% |
| XLP250620P00063000 | 2024-04-19 12:21PM EDT | 63.00 | 1.03 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 37.72% |
| XLP250620P00064000 | 2023-06-08 12:59PM EDT | 64.00 | 2.07 | 1.32 | 2.66 | 0.00 | - | - | 1 | 25.98% |
| XLP250620P00065000 | 2024-06-17 11:03AM EDT | 65.00 | 0.65 | 0.18 | 1.08 | 0.00 | - | 3 | 78 | 16.86% |
| XLP250620P00066000 | 2023-12-04 10:30AM EDT | 66.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| XLP250620P00067000 | 2024-06-14 1:23PM EDT | 67.00 | 0.68 | 0.25 | 1.27 | 0.00 | - | 4 | 53 | 15.63% |
| XLP250620P00068000 | 2024-05-28 9:45AM EDT | 68.00 | 1.13 | 0.00 | 2.30 | 0.00 | - | 4 | 4 | 19.09% |
| XLP250620P00069000 | 2024-06-06 12:52PM EDT | 69.00 | 1.00 | 0.47 | 2.32 | 0.00 | - | 1 | 50 | 17.86% |
| XLP250620P00070000 | 2024-06-14 2:04PM EDT | 70.00 | 1.50 | 0.89 | 2.43 | 0.00 | - | 1 | 75 | 16.97% |
| XLP250620P00071000 | 2024-06-24 11:18AM EDT | 71.00 | 1.23 | 0.32 | 2.95 | 0.00 | - | 1 | 64 | 17.59% |
| XLP250620P00072000 | 2024-05-31 11:21AM EDT | 72.00 | 1.50 | 1.09 | 2.31 | 0.00 | - | 1 | 42 | 13.79% |
| XLP250620P00073000 | 2024-07-01 12:53PM EDT | 73.00 | 1.80 | 1.50 | 2.21 | +0.10 | +5.88% | 50 | 571 | 12.04% |
| XLP250620P00074000 | 2024-06-28 2:26PM EDT | 74.00 | 1.86 | 1.56 | 5.00 | 0.00 | - | 1 | 287 | 20.25% |
| XLP250620P00075000 | 2024-07-01 11:29AM EDT | 75.00 | 2.25 | 1.88 | 5.00 | +0.02 | +0.90% | 371 | 61 | 18.56% |
| XLP250620P00076000 | 2024-07-01 11:29AM EDT | 76.00 | 2.63 | 2.37 | 3.15 | +0.08 | +3.14% | 3 | 64 | 10.61% |
| XLP250620P00077000 | 2024-07-01 11:06AM EDT | 77.00 | 2.94 | 2.02 | 4.25 | +0.44 | +17.60% | 1 | 80 | 12.48% |
| XLP250620P00078000 | 2024-07-01 11:06AM EDT | 78.00 | 3.35 | 3.05 | 6.00 | +0.20 | +6.35% | 1 | 234 | 16.39% |
| XLP250620P00079000 | 2024-06-25 10:20AM EDT | 79.00 | 3.30 | 2.90 | 6.10 | 0.00 | - | 43 | 356 | 14.67% |
| XLP250620P00080000 | 2024-06-24 3:36PM EDT | 80.00 | 3.75 | 4.35 | 7.00 | 0.00 | - | 92 | 221 | 15.54% |
| XLP250620P00085000 | 2023-06-28 11:07AM EDT | 85.00 | 11.65 | 7.10 | 10.95 | 0.00 | - | - | 0 | 16.82% |
| XLP250620P00100000 | 2023-07-03 11:23AM EDT | 100.00 | 25.01 | 22.00 | 27.00 | 0.00 | - | - | 0 | 32.60% |
© 2024 Yahoo. All rights reserved.