NYSEArca - Nasdaq Real Time Price USD

The Consumer Staples Select Sector SPDR Fund (XLP)

77.71 +0.03 (+0.04%)
As of 2:16 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XLP240621C00035000 2/9/2024 3:08 PM 35 38.15 38.00 42.95 0.00 0.00% 4 0 400.00%
XLP240621C00040000 6/18/2024 2:00 PM 40 37.63 36.00 39.70 1.08 2.95% 3 5 310.16%
XLP240621C00050000 4/17/2024 3:30 PM 50 23.55 26.05 30.90 0.00 0.00% 34 41 305.66%
XLP240621C00055000 4/17/2024 2:52 PM 55 18.80 21.05 25.95 0.00 0.00% 2 11 253.91%
XLP240621C00056000 4/17/2024 7:12 PM 56 17.80 20.05 24.95 0.00 0.00% 1 6 243.56%
XLP240621C00057000 4/24/2024 5:26 PM 57 19.10 18.60 23.00 0.00 0.00% 2 10 147.66%
XLP240621C00058000 4/17/2024 2:20 PM 58 16.00 18.05 22.90 0.00 0.00% 3 4 221.09%
XLP240621C00059000 4/17/2024 7:12 PM 59 14.85 17.05 22.00 0.00 0.00% 3 3 215.04%
XLP240621C00060000 6/4/2024 4:08 PM 60 17.75 17.70 19.75 0.00 0.00% 1 282 218.95%
XLP240621C00061000 10/12/2023 2:23 PM 61 7.74 8.60 10.90 0.00 0.00% 1 1 0.00%
XLP240621C00062000 6/10/2024 3:48 PM 62 15.42 15.55 15.85 0.00 0.00% 27 312 121.88%
XLP240621C00063000 4/17/2024 2:20 PM 63 11.10 13.30 18.00 0.00 0.00% 1 99 183.59%
XLP240621C00064000 4/17/2024 2:04 PM 64 10.15 12.10 16.95 0.00 0.00% 3 314 166.02%
XLP240621C00065000 6/13/2024 7:38 PM 65 11.81 12.75 13.05 0.00 0.00% 2 71 106.64%
XLP240621C00066000 4/17/2024 5:34 PM 66 8.05 10.10 14.95 0.00 0.00% 1 31 146.78%
XLP240621C00067000 4/19/2024 3:32 PM 67 7.65 9.25 14.00 0.00 0.00% 14 129 142.77%
XLP240621C00068000 5/31/2024 7:40 PM 68 9.05 9.75 10.85 0.00 0.00% 3 10 114.75%
XLP240621C00069000 6/7/2024 7:49 PM 69 8.75 8.75 9.45 0.00 0.00% 1 237 93.16%
XLP240621C00070000 6/3/2024 6:11 PM 70 7.40 7.75 8.10 0.00 0.00% 4 2,867 72.07%
XLP240621C00071000 6/11/2024 7:48 PM 71 6.63 6.75 6.85 0.00 0.00% 1 1,536 52.34%
XLP240621C00072000 6/10/2024 6:51 PM 72 5.85 5.75 5.90 0.00 0.00% 1 1,180 54.98%
XLP240621C00072500 5/29/2024 7:40 PM 72.5 4.00 5.25 5.70 0.00 0.00% - 2 56.35%
XLP240621C00073000 6/18/2024 4:48 PM 73 4.85 4.75 4.90 0.20 4.30% 70 3,422 47.46%
XLP240621C00073500 5/30/2024 7:48 PM 73.5 2.97 4.30 4.40 0.00 0.00% 5 5 43.56%
XLP240621C00074000 6/17/2024 7:10 PM 74 3.60 3.75 3.90 -0.10 -2.70% 9 2,010 39.75%
XLP240621C00074500 5/30/2024 7:24 PM 74.5 2.18 3.25 3.40 0.00 0.00% 7 13 35.74%
XLP240621C00075000 6/18/2024 4:58 PM 75 2.88 2.80 2.88 0.14 5.11% 7 5,950 30.66%
XLP240621C00075500 6/17/2024 2:40 PM 75.5 1.70 2.31 2.39 0.00 0.00% 1 38 27.15%
XLP240621C00076000 6/18/2024 5:47 PM 76 1.87 1.80 1.88 0.07 3.89% 32 3,774 22.46%
XLP240621C00076500 6/18/2024 5:49 PM 76.5 1.37 1.32 1.39 0.11 8.73% 35 391 18.46%
XLP240621C00077000 6/18/2024 5:52 PM 77 0.92 0.86 0.92 0.08 9.52% 60 2,717 14.84%
XLP240621C00077500 6/18/2024 5:35 PM 77.5 0.45 0.45 0.48 -0.02 -4.26% 37 4,192 11.18%
XLP240621C00078000 6/18/2024 5:00 PM 78 0.16 0.15 0.20 -0.02 -11.11% 22 19,718 9.91%
XLP240621C00078500 6/18/2024 2:25 PM 78.5 0.04 0.03 0.07 -0.03 -42.86% 2 1,420 9.86%
XLP240621C00079000 6/17/2024 5:45 PM 79 0.03 0.01 0.04 0.00 0.00% 2 1,825 11.72%
XLP240621C00079500 6/14/2024 3:37 PM 79.5 0.03 0.01 0.75 0.00 0.00% 100 323 44.92%
XLP240621C00080000 6/18/2024 3:16 PM 80 0.01 0.01 0.02 0.00 0.00% 1 905 15.63%
XLP240621C00080500 6/18/2024 2:09 PM 80.5 0.02 0.01 0.03 -0.03 -60.00% 4 0 19.73%
XLP240621C00081000 6/17/2024 5:54 PM 81 0.02 0.00 0.03 0.01 100.00% 1 8,393 22.66%
XLP240621C00082000 6/17/2024 6:09 PM 82 0.01 0.00 0.03 0.00 0.00% 43 797 27.74%
XLP240621C00083000 5/31/2024 1:30 PM 83 0.05 0.00 0.75 0.00 0.00% 2 54 59.57%
XLP240621C00085000 6/3/2024 6:30 PM 85 0.02 0.00 0.02 0.00 0.00% 5 338 39.84%
XLP240621C00090000 6/14/2024 1:36 PM 90 0.02 0.00 0.01 0.00 0.00% 91 101 51.56%
XLP240621C00095000 3/25/2024 6:24 PM 95 0.01 0.00 1.00 0.00 0.00% 2 1 140.63%
XLP240621C00100000 12/15/2023 2:35 PM 100 0.01 0.00 4.80 0.00 0.00% 1 1 264.94%
XLP240621C00105000 12/11/2023 5:36 PM 105 0.01 0.00 4.80 0.00 0.00% 1 1 294.04%
XLP240621C00110000 12/7/2023 8:15 PM 110 0.03 0.00 4.80 0.00 0.00% 1 1 320.80%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XLP240621P00035000 2/5/2024 7:37 PM 35 0.03 0.00 0.75 0.00 0.00% 281 8,431 435.16%
XLP240621P00040000 11/3/2023 7:03 PM 40 0.06 0.00 4.80 0.00 0.00% 2 2 589.65%
XLP240621P00045000 11/16/2023 5:41 PM 45 0.16 0.00 4.80 0.00 0.00% 2 2 505.86%
XLP240621P00050000 3/15/2024 6:44 PM 50 0.05 0.00 1.35 0.00 0.00% 2 1,894 296.88%
XLP240621P00053000 12/6/2023 8:00 PM 53 0.17 0.00 4.80 0.00 0.00% 2 2 388.57%
XLP240621P00054000 3/5/2024 8:40 PM 54 0.04 0.00 0.20 0.00 0.00% 2 265 173.83%
XLP240621P00055000 4/17/2024 2:42 PM 55 0.03 0.00 0.55 0.00 0.00% 20 1,669 199.22%
XLP240621P00056000 12/29/2023 7:45 PM 56 0.28 0.00 2.24 0.00 0.00% 2 757 269.34%
XLP240621P00057000 2/13/2024 8:28 PM 57 0.12 0.00 4.80 0.00 0.00% 1 174 335.45%
XLP240621P00058000 1/24/2024 4:54 PM 58 0.13 0.00 4.80 0.00 0.00% 2 1,406 322.66%
XLP240621P00059000 1/24/2024 4:51 PM 59 0.21 0.00 4.80 0.00 0.00% 2 5 309.86%
XLP240621P00060000 4/12/2024 6:37 PM 60 0.07 0.00 0.95 0.00 0.00% 2 2,203 177.73%
XLP240621P00061000 4/3/2024 7:20 PM 61 0.07 0.00 0.21 0.00 0.00% 81 116 123.44%
XLP240621P00062000 6/4/2024 4:43 PM 62 0.02 0.00 0.02 0.00 0.00% 1 257 84.38%
XLP240621P00063000 4/22/2024 4:56 PM 63 0.07 0.00 0.00 0.00 0.00% 13 0 50.00%
XLP240621P00064000 6/17/2024 6:09 PM 64 0.02 0.00 0.02 0.00 0.00% 2 765 73.44%
XLP240621P00065000 6/12/2024 4:40 PM 65 0.06 0.00 0.02 0.00 0.00% 1 7,742 68.75%
XLP240621P00066000 5/24/2024 6:16 PM 66 0.02 0.00 0.03 0.01 100.00% 1 2,456 65.63%
XLP240621P00067000 6/5/2024 3:42 PM 67 0.02 0.00 0.03 0.00 0.00% 1 2,955 60.94%
XLP240621P00068000 6/18/2024 3:16 PM 68 0.02 0.00 0.03 0.01 100.00% 1 2,844 55.47%
XLP240621P00069000 6/17/2024 6:09 PM 69 0.02 0.00 0.03 0.01 100.00% 1 2,555 50.00%
XLP240621P00070000 6/11/2024 6:02 PM 70 0.01 0.00 0.04 0.00 0.00% 3 3,758 51.56%
XLP240621P00071000 6/18/2024 5:21 PM 71 0.01 0.00 0.03 -0.01 -50.00% 2 5,188 43.36%
XLP240621P00072000 6/18/2024 5:37 PM 72 0.01 0.00 0.03 -0.01 -50.00% 75 2,874 37.89%
XLP240621P00072500 6/14/2024 3:29 PM 72.5 0.03 0.01 0.03 0.00 0.00% - 80 34.77%
XLP240621P00073000 6/18/2024 4:48 PM 73 0.02 0.01 0.02 -0.01 -33.33% 62 2,939 29.69%
XLP240621P00073500 5/31/2024 2:17 PM 73.5 0.16 0.01 0.03 0.00 0.00% 1,551 4,731 28.91%
XLP240621P00074000 6/18/2024 2:57 PM 74 0.03 0.02 0.03 -0.74 -96.10% 100 5,126 26.17%
XLP240621P00074500 6/17/2024 3:17 PM 74.5 0.04 0.01 0.04 0.00 0.00% 10 528 24.41%
XLP240621P00075000 6/18/2024 3:01 PM 75 0.02 0.01 0.04 -0.02 -50.00% 71 6,217 21.29%
XLP240621P00075500 6/17/2024 2:42 PM 75.5 0.06 0.01 0.05 0.00 0.00% 15 81 19.04%
XLP240621P00076000 6/18/2024 2:57 PM 76 0.03 0.02 0.05 -0.02 -40.00% 18 7,228 15.63%
XLP240621P00076500 6/18/2024 3:20 PM 76.5 0.05 0.03 0.06 -0.02 -28.57% 3 193 12.70%
XLP240621P00077000 6/18/2024 2:27 PM 77 0.06 0.05 0.09 -0.07 -53.85% 39 1,313 10.25%
XLP240621P00077500 6/18/2024 5:52 PM 77.5 0.16 0.14 0.17 -0.07 -30.43% 42 734 8.11%
XLP240621P00078000 6/18/2024 1:33 PM 78 0.42 0.34 0.40 -0.04 -8.70% 24 3,269 7.08%
XLP240621P00078500 6/17/2024 7:38 PM 78.5 0.84 0.71 0.78 0.00 0.00% 1 112 0.00%
XLP240621P00079000 6/14/2024 1:30 PM 79 2.14 1.00 1.32 0.00 0.00% 2 175 11.33%
XLP240621P00080000 6/6/2024 2:19 PM 80 1.95 2.19 2.27 0.00 0.00% 1 0 0.00%
XLP240621P00081000 5/30/2024 8:03 PM 81 4.05 3.15 3.30 0.00 0.00% 120 0 19.92%
XLP240621P00082000 1/31/2024 9:01 PM 82 9.00 5.35 10.00 0.00 0.00% 50 27 157.86%
XLP240621P00083000 1/31/2024 9:01 PM 83 10.00 6.25 11.00 0.00 0.00% 50 25 166.80%
XLP240621P00084000 6/12/2024 6:44 PM 84 7.36 5.70 7.15 0.00 0.00% - 0 50.98%
XLP240621P00085000 4/29/2024 4:38 PM 85 9.40 6.70 11.40 0.00 0.00% 1 0 132.62%
XLP240621P00090000 8/29/2023 3:08 PM 90 17.75 16.00 20.90 0.00 0.00% - 1 323.54%

Related Tickers