NYSEArca - Delayed Quote USD

The Consumer Staples Select Sector SPDR Fund (XLP)

83.02 +0.15 (+0.18%)
At close: 4:00 PM EDT
83.20 +0.18 (+0.22%)
After hours: 5:08 PM EDT

Calls

In The Money

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%

Puts

In The Money

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