NYSEArca - Delayed Quote • USD
The Consumer Staples Select Sector SPDR Fund (XLP)
At close: 4:00 PM EDT
After hours: 5:08 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLP240927C00076000 | 9/5/2024 1:58 PM | 76 | 6.75 | 5.00 | 8.25 | 0.00 | 0.00% | 2 | 0 | 225.39% |
XLP240927C00076500 | 8/21/2024 1:56 PM | 76.5 | 6.10 | 4.25 | 8.35 | 0.00 | 0.00% | 1 | 1 | 260.45% |
XLP240927C00078000 | 8/22/2024 6:18 PM | 78 | 3.97 | 3.10 | 7.30 | 0.00 | 0.00% | 1 | 0 | 92.19% |
XLP240927C00078500 | 9/20/2024 6:33 PM | 78.5 | 4.09 | 2.82 | 7.00 | 0.00 | 0.00% | 5 | 0 | 108.20% |
XLP240927C00079000 | 9/20/2024 2:54 PM | 79 | 3.69 | 2.79 | 5.25 | 0.00 | 0.00% | 2 | 0 | 165.14% |
XLP240927C00079500 | 9/13/2024 1:47 PM | 79.5 | 4.20 | 1.94 | 6.00 | 0.00 | 0.00% | 2 | 0 | 96.88% |
XLP240927C00080000 | 9/12/2024 3:16 PM | 80 | 3.10 | 1.14 | 5.00 | 0.00 | 0.00% | 5 | 0 | 192.29% |
XLP240927C00080500 | 9/27/2024 4:27 PM | 80.5 | 2.51 | 1.07 | 5.00 | 0.35 | 16.20% | 4 | 1 | 84.18% |
XLP240927C00081000 | 9/27/2024 7:53 PM | 81 | 2.10 | 0.92 | 5.00 | 0.19 | 9.95% | 61 | 81 | 103.32% |
XLP240927C00081500 | 9/27/2024 7:59 PM | 81.5 | 1.46 | 0.56 | 5.00 | 0.01 | 0.69% | 27 | 5 | 112.11% |
XLP240927C00082000 | 9/27/2024 7:59 PM | 82 | 1.04 | 0.20 | 5.00 | 0.10 | 10.64% | 11 | 22 | 118.95% |
XLP240927C00082500 | 9/27/2024 7:59 PM | 82.5 | 0.49 | 0.07 | 4.75 | -0.11 | -18.33% | 14 | 32 | 123.83% |
XLP240927C00083000 | 9/27/2024 7:53 PM | 83 | 0.10 | 0.00 | 2.07 | -0.15 | -60.00% | 223 | 676 | 59.18% |
XLP240927C00083500 | 9/27/2024 8:11 PM | 83.5 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 187 | 1,195 | 7.42% |
XLP240927C00084000 | 9/27/2024 6:02 PM | 84 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 451 | 13.28% |
XLP240927C00084500 | 9/27/2024 2:45 PM | 84.5 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 4 | 5,079 | 17.97% |
XLP240927C00085000 | 9/27/2024 2:59 PM | 85 | 0.07 | 0.00 | 0.27 | 0.06 | 600.00% | 4 | 132 | 54.10% |
XLP240927C00086000 | 9/27/2024 1:30 PM | 86 | 0.03 | 0.00 | 1.45 | 0.01 | 50.00% | 5 | 89 | 104.49% |
XLP240927C00086500 | 9/17/2024 6:52 PM | 86.5 | 0.06 | 0.00 | 1.76 | 0.00 | 0.00% | 21 | 55 | 124.02% |
XLP240927C00087000 | 9/16/2024 4:39 PM | 87 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 9 | 58.98% |
XLP240927C00087500 | 9/6/2024 6:07 PM | 87.5 | 0.04 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 1 | 151.37% |
XLP240927C00088000 | 9/18/2024 6:20 PM | 88 | 0.04 | 0.00 | 2.05 | 0.00 | 0.00% | - | 4 | 159.67% |
XLP240927C00090000 | 9/5/2024 4:09 PM | 90 | 0.03 | 0.00 | 1.85 | 0.00 | 0.00% | - | 10 | 183.20% |
XLP240927C00091000 | 9/17/2024 3:12 PM | 91 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | - | 60 | 85.94% |
XLP240927C00092000 | 9/16/2024 5:39 PM | 92 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 420 | 92.19% |
XLP240927C00093000 | 9/16/2024 4:39 PM | 93 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 80 | 100.00% |
XLP240927C00095000 | 9/20/2024 1:30 PM | 95 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 521 | 115.63% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLP240927P00072000 | 9/20/2024 7:58 PM | 72 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1 | 109.38% |
XLP240927P00073000 | 9/12/2024 4:58 PM | 73 | 0.06 | 0.00 | 1.79 | 0.00 | 0.00% | - | 76 | 251.95% |
XLP240927P00073500 | 9/12/2024 4:58 PM | 73.5 | 0.06 | 0.00 | 1.79 | 0.00 | 0.00% | 104 | 76 | 242.97% |
XLP240927P00074000 | 9/16/2024 5:51 PM | 74 | 0.18 | 0.00 | 1.79 | 0.00 | 0.00% | 3 | 9 | 233.98% |
XLP240927P00074500 | 9/19/2024 2:03 PM | 74.5 | 0.08 | 0.00 | 2.19 | 0.00 | 0.00% | 2 | 61 | 242.97% |
XLP240927P00075500 | 8/21/2024 1:53 PM | 75.5 | 0.11 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 323.24% |
XLP240927P00076000 | 9/6/2024 5:55 PM | 76 | 0.12 | 0.00 | 1.79 | 0.00 | 0.00% | 5 | 6 | 197.46% |
XLP240927P00076500 | 9/9/2024 4:45 PM | 76.5 | 0.06 | 0.00 | 1.79 | 0.00 | 0.00% | 1 | 133 | 188.28% |
XLP240927P00077000 | 9/23/2024 3:04 PM | 77 | 0.02 | 0.00 | 1.79 | 0.00 | 0.00% | 10 | 27 | 179.10% |
XLP240927P00077500 | 8/13/2024 3:22 PM | 77.5 | 0.88 | 0.06 | 0.22 | 0.00 | 0.00% | - | 71 | 93.16% |
XLP240927P00078000 | 9/16/2024 2:34 PM | 78 | 0.09 | 0.00 | 1.79 | 0.00 | 0.00% | 20 | 137 | 160.25% |
XLP240927P00078500 | 9/23/2024 1:56 PM | 78.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 7 | 87 | 51.56% |
XLP240927P00079000 | 9/24/2024 1:59 PM | 79 | 0.04 | 0.00 | 1.79 | 0.00 | 0.00% | 1 | 370 | 141.02% |
XLP240927P00079500 | 9/26/2024 2:36 PM | 79.5 | 0.01 | 0.00 | 1.63 | 0.00 | 0.00% | 1 | 9,649 | 125.39% |
XLP240927P00080000 | 9/27/2024 4:40 PM | 80 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 10 | 458 | 53.71% |
XLP240927P00080500 | 9/27/2024 4:27 PM | 80.5 | 0.04 | 0.00 | 1.63 | 0.01 | 33.33% | 2 | 164 | 105.57% |
XLP240927P00081000 | 9/27/2024 5:02 PM | 81 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 436 | 24.22% |
XLP240927P00081500 | 9/27/2024 7:33 PM | 81.5 | 0.01 | 0.00 | 1.37 | -0.51 | -98.08% | 19 | 1,131 | 76.07% |
XLP240927P00082000 | 9/27/2024 6:44 PM | 82 | 0.03 | 0.00 | 0.01 | -0.47 | -94.00% | 41 | 8,753 | 13.67% |
XLP240927P00082500 | 9/27/2024 7:15 PM | 82.5 | 0.02 | 0.00 | 0.03 | -0.14 | -87.50% | 186 | 4,665 | 10.55% |
XLP240927P00083000 | 9/27/2024 7:15 PM | 83 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 116 | 151 | 1.08% |
XLP240927P00083500 | 9/27/2024 7:39 PM | 83.5 | 0.30 | 0.00 | 4.80 | -0.33 | -52.38% | 62 | 96 | 123.73% |
XLP240927P00084000 | 9/26/2024 3:23 PM | 84 | 1.09 | 0.10 | 5.00 | 0.00 | 0.00% | 4 | 0 | 116.02% |
XLP240927P00084500 | 9/23/2024 1:40 PM | 84.5 | 2.04 | 0.25 | 5.00 | 0.00 | 0.00% | 1 | 0 | 102.25% |
XLP240927P00085000 | 9/23/2024 2:17 PM | 85 | 2.15 | 0.15 | 4.85 | 0.00 | 0.00% | 3 | 0 | 72.56% |
XLP240927P00086000 | 9/9/2024 5:32 PM | 86 | 2.79 | 0.66 | 5.00 | 0.00 | 0.00% | 42 | 0 | 187.01% |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
21.28
+4.06%
FLHK Franklin FTSE Hong Kong ETF
19.47
+3.29%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.33
+2.71%
CNYA iShares MSCI China A ETF
28.95
+2.66%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.25
+2.56%
FBZ First Trust Brazil AlphaDEX Fund
11.63
+2.56%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
25.19
+2.52%
PXE Invesco Dynamic Energy Exploration & Production ETF
29.68
+2.24%
AFTY Pacer CSOP FTSE China A50 ETF
16.55
+2.16%
VDE Vanguard Energy Index Fund ETF Shares
121.73
+2.14%
FENY Fidelity MSCI Energy Index ETF
23.92
+2.09%
XLE The Energy Select Sector SPDR Fund
87.19
+2.04%
RSPG Invesco S&P 500 Equal Weight Energy ETF
76.21
+2.04%
FTXN First Trust Nasdaq Oil & Gas ETF
28.84
+2.02%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
91.14
+1.92%
IXC iShares Global Energy ETF
40.33
+1.66%
FILL iShares MSCI Global Energy Producers ETF
24.74
+1.58%
ITB iShares U.S. Home Construction ETF
126.77
+1.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
23.07
+1.51%
XHB SPDR S&P Homebuilders ETF
124.27
+1.49%
VAMO Cambria Value and Momentum ETF
29.59
+1.24%
FCA First Trust China AlphaDEX Fund
20.79
+1.24%
RWJ Invesco S&P SmallCap 600 Revenue ETF
45.87
+1.24%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.34
+1.20%
UTES Virtus Reaves Utilities ETF
63.75
+1.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
41.12
+1.16%
GRPM Invesco S&P MidCap 400 GARP ETF
117.07
+1.07%
FUTY Fidelity MSCI Utilities Index ETF
51.65
+1.02%
VPU Vanguard Utilities Index Fund ETF Shares
173.33
+1.01%
XLU The Utilities Select Sector SPDR Fund
80.42
+0.99%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.33
+0.95%
GCOW Pacer Global Cash Cows Dividend ETF
36.66
+0.94%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.20
+0.92%
PKB Invesco Building & Construction ETF
79.10
+0.91%
MAGA Point Bridge America First ETF
48.90
+0.88%
XSVM Invesco S&P SmallCap Value with Momentum ETF
54.72
+0.87%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
120.32
+0.84%
PSCC Invesco S&P SmallCap Consumer Staples ETF
37.69
+0.83%
FXG First Trust Consumer Staples AlphaDEX Fund
68.15
+0.83%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
51.37
+0.81%
IFRA iShares U.S. Infrastructure ETF
46.87
+0.80%
SYLD Cambria Shareholder Yield ETF
72.21
+0.80%
IDU iShares U.S. Utilities ETF
101.45
+0.79%
PEY Invesco High Yield Equity Dividend Achievers ETF
21.86
+0.78%
BFOR Barron's 400 ETF
71.44
+0.76%
TLH iShares 10-20 Year Treasury Bond ETF
109.74
+0.75%
IJR iShares Core S&P Small-Cap ETF
116.56
+0.75%
BBP Virtus LifeSci Biotech Products ETF
62.87
+0.74%
SLYG SPDR S&P 600 Small Cap Growth ETF
92.88
+0.73%
FDL First Trust Morningstar Dividend Leaders Index Fund
41.73
+0.72%
ATMP Barclays ETN+ Select MLP ETN
25.95
+0.70%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
119.55
+0.70%
XMVM Invesco S&P MidCap Value with Momentum ETF
55.27
+0.68%
SLX VanEck Steel ETF
70.85
+0.68%
PSC Principal U.S. Small-Cap ETF
51.73
+0.68%
COWZ Pacer US Cash Cows 100 ETF
57.77
+0.68%
XSMO Invesco S&P SmallCap Momentum ETF
65.86
+0.67%
VOX Vanguard Communication Services Index Fund ETF Shares
144.91
+0.67%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
45.33
+0.67%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
107.83
+0.66%
HOMZ The Hoya Capital Housing ETF
50.69
+0.66%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
128.58
+0.65%
DWAS Invesco DWA SmallCap Momentum ETF
92.35
+0.64%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
41.45
+0.63%
IYK iShares US Consumer Staples ETF
70.48
+0.63%
SCHD Schwab U.S. Dividend Equity ETF
84.26
+0.62%
IHF iShares U.S. Healthcare Providers ETF
56.89
+0.62%
ONEY SPDR Russell 1000 Yield Focus ETF
111.99
+0.61%
PSCI Invesco S&P SmallCap Industrials ETF
131.34
+0.61%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
36.25
+0.61%
FNDA Schwab Fundamental U.S. Small Company ETF
59.46
+0.61%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
84.82
+0.61%
XLC The Communication Services Select Sector SPDR ETF Fund
90.01
+0.60%
EYLD Cambria Emerging Shareholder Yield ETF
35.38
+0.60%
PKW Invesco BuyBack Achievers ETF
114.36
+0.59%
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.72
+0.59%
VPC Virtus Private Credit ETF
22.32
+0.59%
SPGP Invesco S&P 500 GARP ETF
104.82
+0.59%
FCOM Fidelity MSCI Communication Services Index ETF
54.89
+0.57%
WTV WisdomTree U.S. Value Fund
79.88
+0.57%
FIW First Trust Water ETF
109.05
+0.54%
DON WisdomTree U.S. MidCap Dividend Fund
51.10
+0.53%
IDOG ALPS International Sector Dividend Dogs ETF
32.07
+0.53%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
53.98
+0.52%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
81.48
+0.52%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.54
+0.51%
ECH iShares MSCI Chile ETF
27.51
+0.51%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.88
+0.50%
CWB SPDR Bloomberg Convertible Securities ETF
76.59
+0.50%
DBC Invesco DB Commodity Index Tracking Fund
22.32
+0.50%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.09
+0.48%
KCE SPDR S&P Capital Markets ETF
125.24
+0.47%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.02
+0.46%
FNY First Trust Mid Cap Growth AlphaDEX Fund
79.43
+0.46%
EQIN Columbia U.S. Equity Income ETF
47.19
+0.45%
VB Vanguard Small-Cap Index Fund ETF Shares
237.08
+0.45%
PHO Invesco Water Resources ETF
70.51
+0.44%
USCI United States Commodity Index Fund, LP
62.74
+0.44%
IUS Invesco RAFI Strategic US ETF
50.14
+0.44%
SDY SPDR S&P Dividend ETF
141.69
+0.43%