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 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP251017C00061000 | 2024-01-03 12:05PM EDT | 61.00 | 14.75 | 13.50 | 18.50 | 0.00 | - | - | 3 | 29.33% |
| XLP251017C00063000 | 2024-06-24 11:24AM EDT | 63.00 | 16.84 | 14.05 | 18.00 | 0.00 | - | 1 | 1 | 32.47% |
| XLP251017C00072000 | 2024-05-13 10:02AM EDT | 72.00 | 10.35 | 6.05 | 11.00 | 0.00 | - | 2 | 0 | 26.34% |
| XLP251017C00075000 | 2024-04-12 1:56PM EDT | 75.00 | 5.33 | 5.25 | 10.00 | 0.00 | - | 1 | 4 | 27.69% |
| XLP251017C00076000 | 2024-04-12 1:56PM EDT | 76.00 | 4.80 | 5.65 | 9.50 | 0.00 | - | 1 | 1 | 27.53% |
| XLP251017C00078000 | 2024-05-10 3:23PM EDT | 78.00 | 5.66 | 3.00 | 8.00 | 0.00 | - | - | 1 | 25.63% |
| XLP251017C00080000 | 2024-03-14 11:38AM EDT | 80.00 | 3.92 | 1.10 | 5.50 | 0.00 | - | 30 | 30 | 20.65% |
| XLP251017C00085000 | 2024-04-26 10:43AM EDT | 85.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 24.02% |
| XLP251017C00095000 | 2024-05-17 11:58AM EDT | 95.00 | 0.80 | 0.00 | 4.95 | 0.00 | - | 35 | 35 | 31.54% |
Putsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP251017P00050000 | 2024-05-17 11:41AM EDT | 50.00 | 0.41 | 0.10 | 0.36 | 0.00 | - | 62 | 62 | 22.83% |
| XLP251017P00055000 | 2023-11-21 4:40PM EDT | 55.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | - | 3 | 44.08% |
| XLP251017P00060000 | 2024-01-10 11:38AM EDT | 60.00 | 1.45 | 0.00 | 2.48 | 0.00 | - | - | 3 | 26.40% |
| XLP251017P00061000 | 2024-05-17 11:56AM EDT | 61.00 | 0.80 | 0.43 | 5.00 | 0.00 | - | 104 | 157 | 35.41% |
| XLP251017P00065000 | 2024-04-26 10:41AM EDT | 65.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 29.91% |
| XLP251017P00068000 | 2024-01-02 12:18PM EDT | 68.00 | 2.56 | 0.00 | 4.15 | 0.00 | - | - | 1 | 22.99% |
| XLP251017P00071000 | 2024-01-30 4:27PM EDT | 71.00 | 3.40 | 0.50 | 5.50 | 0.00 | - | 4 | 4 | 23.31% |
| XLP251017P00072000 | 2024-02-14 12:32PM EDT | 72.00 | 3.80 | 2.38 | 3.25 | 0.00 | - | 1 | 2 | 14.93% |
| XLP251017P00078000 | 2024-05-20 9:52AM EDT | 78.00 | 3.50 | 1.00 | 6.00 | 0.00 | - | 29 | 174 | 14.19% |
| XLP251017P00080000 | 2024-04-16 3:40PM EDT | 80.00 | 7.46 | 1.50 | 6.50 | 0.00 | - | - | 50 | 11.95% |
© 2024 Yahoo. All rights reserved.