NYSEArca - Delayed Quote • USD
Consumer Staples Select Sector SPDR Fund (XLP)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607C00070000 | 5/6/2024 1:32 PM | 70 | 6.60 | 5.30 | 9.65 | 0.00 | 0.00% | - | 1 | 51.17% |
| XLP240607C00074000 | 5/24/2024 4:20 PM | 74 | 3.52 | 1.10 | 5.70 | 0.00 | 0.00% | 1 | 1 | 98.24% |
| XLP240607C00074500 | 5/30/2024 2:04 PM | 74.5 | 2.05 | 0.50 | 3.05 | 0.00 | 0.00% | 1 | 17 | 28.03% |
| XLP240607C00075000 | 5/31/2024 3:12 PM | 75 | 1.50 | 1.52 | 5.10 | 0.08 | 5.63% | 5 | 3 | 98.05% |
| XLP240607C00075500 | 5/31/2024 6:08 PM | 75.5 | 1.80 | 0.25 | 4.90 | 0.76 | 73.08% | 15 | 56 | 100.15% |
| XLP240607C00076000 | 5/31/2024 7:46 PM | 76 | 1.50 | 0.29 | 2.10 | 0.80 | 114.29% | 98 | 62 | 33.74% |
| XLP240607C00076500 | 5/31/2024 8:06 PM | 76.5 | 1.10 | 0.10 | 1.05 | 0.67 | 155.81% | 168 | 178 | 13.38% |
| XLP240607C00077000 | 5/31/2024 8:09 PM | 77 | 0.61 | 0.40 | 0.77 | 0.37 | 154.17% | 108 | 248 | 14.80% |
| XLP240607C00077500 | 5/31/2024 7:59 PM | 77.5 | 0.32 | 0.00 | 4.60 | 0.20 | 166.67% | 24 | 191 | 60.11% |
| XLP240607C00078000 | 5/31/2024 7:50 PM | 78 | 0.13 | 0.00 | 0.39 | 0.06 | 85.71% | 100 | 185 | 16.85% |
| XLP240607C00078500 | 5/29/2024 2:43 PM | 78.5 | 0.02 | 0.00 | 4.80 | -0.02 | -50.00% | 1 | 31 | 73.88% |
| XLP240607C00079000 | 5/28/2024 3:35 PM | 79 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 18 | 79.10% |
| XLP240607C00079500 | 5/31/2024 2:04 PM | 79.5 | 0.01 | 0.00 | 4.80 | -0.02 | -66.67% | 1 | 71 | 84.08% |
| XLP240607C00080000 | 5/28/2024 2:00 PM | 80 | 0.02 | 0.00 | 4.80 | 0.01 | 100.00% | 1 | 91 | 88.87% |
| XLP240607C00080500 | 5/29/2024 1:53 PM | 80.5 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 51 | 93.51% |
| XLP240607C00081000 | 5/28/2024 1:58 PM | 81 | 0.01 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 17 | 97.95% |
| XLP240607C00081500 | 5/10/2024 2:20 PM | 81.5 | 0.02 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 102.34% |
| XLP240607C00082000 | 5/16/2024 2:18 PM | 82 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 106.54% |
| XLP240607C00083000 | 5/31/2024 7:39 PM | 83 | 0.01 | 0.00 | 4.80 | -2.35 | -99.58% | 1 | 1 | 114.70% |
| XLP240607C00085000 | 5/8/2024 1:30 PM | 85 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 129.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240607P00066000 | 5/1/2024 4:43 PM | 66 | 0.03 | 0.00 | 0.27 | 0.00 | 0.00% | - | 45 | 74.22% |
| XLP240607P00067000 | 5/6/2024 4:53 PM | 67 | 0.04 | 0.00 | 0.27 | 0.00 | 0.00% | 100 | 205 | 68.36% |
| XLP240607P00068000 | 5/30/2024 3:00 PM | 68 | 0.01 | 0.00 | 0.27 | 0.00 | 0.00% | 33 | 113 | 62.70% |
| XLP240607P00069000 | 5/29/2024 1:53 PM | 69 | 0.02 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 90 | 150.34% |
| XLP240607P00070000 | 5/30/2024 2:44 PM | 70 | 0.02 | 0.00 | 0.31 | 0.00 | 0.00% | 25 | 215 | 52.73% |
| XLP240607P00070500 | 5/14/2024 2:57 PM | 70.5 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 100 | 11 | 135.35% |
| XLP240607P00071000 | 5/14/2024 3:01 PM | 71 | 0.04 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 110 | 130.32% |
| XLP240607P00071500 | 5/31/2024 2:07 PM | 71.5 | 0.02 | 0.00 | 4.80 | -0.01 | -33.33% | 5 | 77 | 125.29% |
| XLP240607P00072000 | 5/29/2024 1:53 PM | 72 | 0.06 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 102 | 120.17% |
| XLP240607P00072500 | 5/31/2024 6:23 PM | 72.5 | 0.02 | 0.00 | 4.80 | -0.03 | -60.00% | 1 | 178 | 115.04% |
| XLP240607P00073000 | 5/31/2024 2:07 PM | 73 | 0.05 | 0.00 | 4.80 | 0.01 | 25.00% | 5 | 21 | 109.86% |
| XLP240607P00073500 | 5/30/2024 2:18 PM | 73.5 | 0.07 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 35 | 104.64% |
| XLP240607P00074000 | 5/31/2024 7:51 PM | 74 | 0.03 | 0.00 | 4.80 | -0.06 | -66.67% | 3 | 13 | 99.32% |
| XLP240607P00074500 | 5/31/2024 7:51 PM | 74.5 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 3 | 1 | 19.83% |
| XLP240607P00075000 | 5/31/2024 7:57 PM | 75 | 0.04 | 0.03 | 4.85 | -0.18 | -81.82% | 10,012 | 99 | 89.55% |
| XLP240607P00075500 | 5/31/2024 7:57 PM | 75.5 | 0.07 | 0.00 | 4.80 | -0.24 | -77.42% | 5,019 | 66 | 82.86% |
| XLP240607P00076000 | 5/31/2024 7:57 PM | 76 | 0.08 | 0.02 | 0.30 | -0.37 | -82.22% | 35 | 2,312 | 20.31% |
| XLP240607P00076500 | 5/31/2024 7:53 PM | 76.5 | 0.15 | 0.00 | 0.42 | -0.49 | -76.56% | 74 | 561 | 19.53% |
| XLP240607P00077000 | 5/31/2024 7:58 PM | 77 | 0.27 | 0.13 | 0.47 | -0.72 | -72.73% | 31 | 162 | 15.82% |
| XLP240607P00077500 | 5/31/2024 2:02 PM | 77.5 | 1.59 | 0.00 | 4.80 | 0.24 | 17.78% | 4 | 83 | 58.59% |
| XLP240607P00078000 | 5/31/2024 2:26 PM | 78 | 0.81 | 0.05 | 4.85 | -0.99 | -55.00% | 2 | 108 | 52.98% |
| XLP240607P00078500 | 5/31/2024 2:01 PM | 78.5 | 1.71 | 0.31 | 4.90 | 0.63 | 58.33% | 2 | 5 | 107.86% |
| XLP240607P00079000 | 5/21/2024 5:35 PM | 79 | 1.26 | 0.48 | 4.80 | 0.00 | 0.00% | 1 | 0 | 97.95% |
Related Tickers
RDIV Invesco S&P Ultra Dividend Revenue ETF
46.20
+3.22%
IHF iShares U.S. Healthcare Providers ETF
52.67
+2.51%
XLE Energy Select Sector SPDR Fund
93.20
+2.49%
IYE iShares U.S. Energy ETF
49.15
+2.48%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
102.72
+2.39%
FENY Fidelity MSCI Energy Index ETF
25.66
+2.35%
VDE Vanguard Energy Index Fund ETF Shares
130.56
+2.35%
FTXN First Trust Nasdaq Oil & Gas ETF
31.38
+2.32%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.47
+2.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.69
+2.21%
FILL iShares MSCI Global Energy Producers ETF
27.24
+2.20%
PSR Invesco Active U.S. Real Estate Fund
85.29
+2.19%
EPU iShares MSCI Peru ETF
43.85
+2.10%
FDL First Trust Morningstar Dividend Leaders Index Fund
38.66
+2.09%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
59.79
+2.08%
USAI Pacer American Energy Independence ETF
32.20
+2.07%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.74
+2.06%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.20
+2.02%
RPV Invesco S&P 500 Pure Value ETF
85.63
+2.01%
SYLD Cambria Shareholder Yield ETF
71.18
+1.99%
XLRE The Real Estate Select Sector SPDR Fund
38.05
+1.98%
ICF iShares Cohen & Steers REIT ETF
56.14
+1.98%
DVY iShares Select Dividend ETF
124.47
+1.95%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
55.22
+1.90%
TPYP Tortoise North American Pipeline Fund
28.49
+1.89%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
62.23
+1.88%
SDOG ALPS Sector Dividend Dogs ETF
54.16
+1.88%
REZ iShares Residential and Multisector Real Estate ETF
74.20
+1.88%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
98.05
+1.88%
COWZ Pacer US Cash Cows 100 ETF
56.19
+1.87%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
178.39
+1.87%
IYK iShares US Consumer Staples ETF
66.87
+1.86%
VPU Vanguard Utilities Index Fund ETF Shares
157.43
+1.85%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
116.38
+1.85%
SCHD Schwab U.S. Dividend Equity ETF
78.57
+1.84%
SDY SPDR S&P Dividend ETF
130.11
+1.82%
RFV Invesco S&P MidCap 400 Pure Value ETF
116.15
+1.81%
MLPX Global X MLP & Energy Infrastructure ETF
49.78
+1.80%
VSDA VictoryShares Dividend Accelerator ETF
49.03
+1.76%
XLU Utilities Select Sector SPDR Fund
72.72
+1.76%
FUTY Fidelity MSCI Utilities Index ETF
46.83
+1.76%
IUSV iShares Core S&P U.S. Value ETF
89.21
+1.72%
NURE Nuveen Short-Term REIT ETF
30.00
+1.71%
IJJ iShares S&P Mid-Cap 400 Value ETF
116.37
+1.70%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
153.85
+1.69%
FSTA Fidelity MSCI Consumer Staples Index ETF
48.03
+1.67%
QDIV Global X S&P 500 Quality Dividend ETF
33.57
+1.67%
IVE iShares S&P 500 Value ETF
184.12
+1.67%
EMLP First Trust North American Energy Infrastructure Fund
30.72
+1.65%
ENFR Alerian Energy Infrastructure ETF
25.83
+1.65%
PRF Invesco FTSE RAFI US 1000 ETF
38.16
+1.65%
DSTL Distillate U.S. Fundamental Stability & Value ETF
51.99
+1.64%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.38
+1.63%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.74
+1.62%
RWL Invesco S&P 500 Revenue ETF
92.30
+1.62%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
76.02
+1.62%
MDYV SPDR S&P 400 Mid Cap Value ETF
74.87
+1.62%
ONEY SPDR Russell 1000 Yield Focus ETF
106.71
+1.61%
SPYV SPDR Portfolio S&P 500 Value ETF
49.38
+1.60%
MGV Vanguard Mega Cap Value Index Fund
118.44
+1.60%
SPVM Invesco S&P 500 Value with Momentum ETF
55.30
+1.59%
DIA SPDR Dow Jones Industrial Average ETF Trust
387.53
+1.59%
FYT First Trust Small Cap Value AlphaDEX Fund
53.23
+1.58%
IMCV iShares Morningstar Mid-Cap Value ETF
71.91
+1.58%
EWJV iShares MSCI Japan Value ETF
32.81
+1.58%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
89.25
+1.56%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.28
+1.56%
SLYV SPDR S&P 600 Small Cap Value ETF
81.24
+1.55%
VTV Vanguard Value Index Fund ETF Shares
161.18
+1.55%
DXJ WisdomTree Japan Hedged Equity Fund
111.11
+1.54%
ESGS Columbia U.S. ESG Equity Income ETF
44.09
+1.54%
EVX VanEck Environmental Services ETF
165.82
+1.53%
FNDX Schwab Fundamental U.S. Large Company Index ETF
66.86
+1.53%
PSCC Invesco S&P SmallCap Consumer Staples ETF
36.50
+1.53%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
153.09
+1.53%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.87
+1.53%
EWD iShares MSCI Sweden ETF
41.93
+1.53%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.64
+1.52%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
52.11
+1.52%
DTD WisdomTree U.S. Total Dividend Fund
70.20
+1.52%
ISMD Inspire Small/Mid Cap ETF
35.47
+1.52%
MAGA Point Bridge America First ETF
45.02
+1.51%
FLJH Franklin FTSE Japan Hedged ETF
31.95
+1.50%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
120.08
+1.50%
EQL ALPS Equal Sector Weight ETF
117.87
+1.49%
EWC iShares MSCI Canada ETF
38.26
+1.49%
IAK iShares U.S. Insurance ETF
116.87
+1.48%
EQWL Invesco S&P 100 Equal Weight ETF
93.80
+1.47%
ITB iShares U.S. Home Construction ETF
106.17
+1.46%
XLF Financial Select Sector SPDR Fund
41.64
+1.46%
XLV Health Care Select Sector SPDR Fund
143.70
+1.46%
RZV Invesco S&P SmallCap 600 Pure Value ETF
105.15
+1.46%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.63
+1.46%
PKW Invesco BuyBack Achievers ETF
104.63
+1.43%
VLU SPDR S&P 1500 Value Tilt ETF
172.71
+1.43%
NANR SPDR S&P North American Natural Resources ETF
57.31
+1.43%
DIVB iShares Core Dividend ETF
44.15
+1.42%
FTCS First Trust Capital Strength ETF
83.59
+1.42%
ATMP Barclays ETN+ Select MLP ETN
24.33
+1.42%
RDVY First Trust Rising Dividend Achievers ETF
55.25
+1.41%