NYSEArca - Delayed Quote USD

The Consumer Staples Select Sector SPDR Fund (XLP)

77.68 +0.73 (+0.95%)
At close: June 17 at 4:00 PM EDT
77.78 +0.10 (+0.13%)
After hours: June 17 at 7:56 PM EDT

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 0 409.77%
XLP240621C00040000 3/27/2024 3:37 PM 40 36.55 34.05 38.05 0.00 0.00% 2 5 368.75%
XLP240621C00050000 4/17/2024 3:30 PM 50 23.55 26.05 30.90 0.00 0.00% 34 41 308.98%
XLP240621C00055000 4/17/2024 2:52 PM 55 18.80 21.05 25.95 0.00 0.00% 2 11 256.64%
XLP240621C00056000 4/17/2024 7:12 PM 56 17.80 20.05 24.95 0.00 0.00% 1 6 246.09%
XLP240621C00057000 4/24/2024 5:26 PM 57 19.10 18.60 23.00 0.00 0.00% 2 10 155.86%
XLP240621C00058000 4/17/2024 2:20 PM 58 16.00 18.05 22.90 0.00 0.00% 3 4 223.63%
XLP240621C00059000 4/17/2024 7:12 PM 59 14.85 17.05 22.00 0.00 0.00% 3 3 217.38%
XLP240621C00060000 6/4/2024 4:08 PM 60 17.75 17.40 18.65 0.00 0.00% 1 282 164.65%
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 13.55 17.80 0.00 0.00% 10 312 258.69%
XLP240621C00063000 4/17/2024 2:20 PM 63 11.10 13.30 18.00 0.00 0.00% 1 99 185.55%
XLP240621C00064000 4/17/2024 2:04 PM 64 10.15 12.10 16.95 0.00 0.00% 3 314 167.97%
XLP240621C00065000 6/13/2024 7:38 PM 65 11.81 11.40 13.85 0.00 0.00% 2 71 176.66%
XLP240621C00066000 4/17/2024 5:34 PM 66 8.05 10.10 14.95 0.00 0.00% 1 31 148.54%
XLP240621C00067000 4/19/2024 3:32 PM 67 7.65 9.25 14.00 0.00 0.00% 14 129 144.43%
XLP240621C00068000 5/31/2024 7:40 PM 68 9.05 8.95 10.85 0.00 0.00% 3 10 87.79%
XLP240621C00069000 6/7/2024 7:49 PM 69 8.75 7.60 10.80 0.00 0.00% 1 237 101.66%
XLP240621C00070000 6/3/2024 6:11 PM 70 7.40 6.65 8.80 0.00 0.00% 4 2,867 52.34%
XLP240621C00071000 6/11/2024 7:48 PM 71 6.63 4.75 8.30 0.00 0.00% 1 1,536 133.20%
XLP240621C00072000 6/10/2024 6:51 PM 72 5.85 4.05 6.85 0.00 0.00% 1 1,180 104.10%
XLP240621C00072500 5/29/2024 7:40 PM 72.5 4.00 3.90 5.95 0.00 0.00% - 2 82.03%
XLP240621C00073000 6/17/2024 7:04 PM 73 4.65 3.25 6.80 0.88 23.34% 13 3,425 56.93%
XLP240621C00073500 5/30/2024 7:48 PM 73.5 2.97 2.79 4.55 0.00 0.00% 5 5 54.00%
XLP240621C00074000 6/17/2024 7:10 PM 74 3.70 2.67 5.50 0.61 19.74% 13 2,010 51.27%
XLP240621C00074500 5/30/2024 7:24 PM 74.5 2.18 2.81 5.00 0.00 0.00% 7 13 60.06%
XLP240621C00075000 6/17/2024 6:53 PM 75 2.74 2.33 4.70 0.73 36.32% 23 5,967 58.94%
XLP240621C00075500 6/17/2024 2:40 PM 75.5 1.70 1.94 2.56 0.33 24.09% 1 39 36.23%
XLP240621C00076000 6/17/2024 5:45 PM 76 1.80 1.25 1.99 0.79 78.22% 37 3,791 28.52%
XLP240621C00076500 6/14/2024 7:44 PM 76.5 0.64 0.34 1.53 0.00 0.00% 144 391 25.05%
XLP240621C00077000 6/17/2024 7:48 PM 77 0.84 0.19 1.08 0.51 154.55% 1,252 3,396 21.29%
XLP240621C00077500 6/17/2024 7:43 PM 77.5 0.47 0.05 0.53 0.31 193.75% 101 4,213 13.38%
XLP240621C00078000 6/17/2024 7:53 PM 78 0.18 0.12 0.25 0.10 125.00% 1,228 20,794 11.96%
XLP240621C00078500 6/17/2024 7:16 PM 78.5 0.07 0.00 0.90 0.05 250.00% 7 1,415 38.87%
XLP240621C00079000 6/17/2024 5:45 PM 79 0.03 0.01 0.06 0.00 0.00% 2 1,826 13.28%
XLP240621C00079500 6/14/2024 3:37 PM 79.5 0.03 0.01 0.44 0.00 0.00% 100 323 34.23%
XLP240621C00080000 6/17/2024 2:37 PM 80 0.01 0.00 0.02 0.00 0.00% 11 907 15.82%
XLP240621C00080500 5/24/2024 3:07 PM 80.5 0.05 0.00 0.75 0.00 0.00% 3 0 55.23%
XLP240621C00081000 6/17/2024 5:54 PM 81 0.01 0.00 0.20 0.00 0.00% 14 8,388 35.94%
XLP240621C00082000 6/17/2024 6:09 PM 82 0.01 0.00 0.05 -0.01 -50.00% 43 799 30.86%
XLP240621C00083000 5/31/2024 1:30 PM 83 0.05 0.00 0.75 0.00 0.00% 2 54 59.86%
XLP240621C00085000 6/3/2024 6:30 PM 85 0.02 0.00 0.75 0.00 0.00% 5 338 73.63%
XLP240621C00090000 6/14/2024 1:36 PM 90 0.02 0.00 0.21 0.00 0.00% 91 101 79.30%
XLP240621C00095000 3/25/2024 6:24 PM 95 0.01 0.00 1.00 0.00 0.00% 2 1 140.82%
XLP240621C00100000 12/15/2023 2:35 PM 100 0.01 0.00 4.80 0.00 0.00% 1 1 265.23%
XLP240621C00105000 12/11/2023 5:36 PM 105 0.01 0.00 2.13 0.00 0.00% 1 1 228.52%
XLP240621C00110000 12/7/2023 8:15 PM 110 0.03 0.00 4.80 0.00 0.00% 1 1 321.09%

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 8,431 434.77%
XLP240621P00040000 11/3/2023 7:03 PM 40 0.06 0.00 4.80 0.00 0.00% 2 2 589.36%
XLP240621P00045000 11/16/2023 5:41 PM 45 0.16 0.00 4.80 0.00 0.00% 2 2 505.57%
XLP240621P00050000 3/15/2024 6:44 PM 50 0.05 0.00 1.35 0.00 0.00% 2 1,894 296.68%
XLP240621P00053000 12/6/2023 8:00 PM 53 0.17 0.00 4.80 0.00 0.00% 2 2 388.28%
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 1,669 199.02%
XLP240621P00056000 12/29/2023 7:45 PM 56 0.28 0.08 0.15 0.00 0.00% 2 757 162.11%
XLP240621P00057000 2/13/2024 8:28 PM 57 0.12 0.00 4.80 0.00 0.00% 1 174 335.16%
XLP240621P00058000 1/24/2024 4:54 PM 58 0.13 0.00 4.80 0.00 0.00% 2 1,406 322.36%
XLP240621P00059000 1/24/2024 4:51 PM 59 0.21 0.00 4.80 0.00 0.00% 2 5 309.57%
XLP240621P00060000 4/12/2024 6:37 PM 60 0.07 0.00 0.95 0.00 0.00% 2 2,203 177.54%
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 0.04 0.00 0.00% 1 257 90.63%
XLP240621P00063000 4/22/2024 4:56 PM 63 0.07 0.00 2.13 0.00 0.00% 13 1,198 191.31%
XLP240621P00064000 6/17/2024 6:09 PM 64 0.02 0.00 0.04 0.01 100.00% 2 767 79.69%
XLP240621P00065000 6/12/2024 4:40 PM 65 0.06 0.00 0.04 0.00 0.00% 1 7,742 74.22%
XLP240621P00066000 5/24/2024 6:16 PM 66 0.01 0.00 1.04 0.00 0.00% 1 2,456 127.93%
XLP240621P00067000 6/5/2024 3:42 PM 67 0.02 0.00 0.84 0.00 0.00% 1 2,955 112.21%
XLP240621P00068000 6/14/2024 2:08 PM 68 0.01 0.00 0.04 0.00 0.00% 2 2,844 57.03%
XLP240621P00069000 6/17/2024 6:09 PM 69 0.01 0.00 0.20 -0.01 -50.00% 7 2,552 67.58%
XLP240621P00070000 6/11/2024 6:02 PM 70 0.01 0.00 0.75 0.00 0.00% 3 3,758 83.98%
XLP240621P00071000 6/17/2024 5:55 PM 71 0.02 0.00 0.20 0.01 100.00% 17 5,188 54.10%
XLP240621P00072000 6/17/2024 2:37 PM 72 0.02 0.00 0.03 -0.01 -33.33% 2 2,876 37.50%
XLP240621P00072500 6/14/2024 3:29 PM 72.5 0.03 0.00 0.05 0.00 0.00% - 80 37.89%
XLP240621P00073000 6/17/2024 2:37 PM 73 0.03 0.00 0.20 -0.01 -25.00% 2 2,941 48.24%
XLP240621P00073500 5/31/2024 2:17 PM 73.5 0.16 0.00 0.05 0.00 0.00% 1,551 4,731 31.64%
XLP240621P00074000 6/17/2024 1:32 PM 74 0.77 0.02 0.30 0.72 1,440.00% 3 5,126 46.00%
XLP240621P00074500 6/17/2024 3:17 PM 74.5 0.04 0.00 0.06 -0.03 -42.86% 10 538 26.37%
XLP240621P00075000 6/14/2024 7:34 PM 75 0.04 0.00 0.25 -0.04 -50.00% 9 6,217 34.86%
XLP240621P00075500 6/17/2024 2:42 PM 75.5 0.06 0.00 0.65 -0.04 -40.00% 15 93 46.68%
XLP240621P00076000 6/17/2024 8:10 PM 76 0.05 0.02 0.25 -0.12 -70.59% 29 7,251 25.98%
XLP240621P00076500 6/17/2024 7:17 PM 76.5 0.07 0.00 0.28 -0.22 -75.86% 27 200 22.41%
XLP240621P00077000 6/17/2024 6:00 PM 77 0.13 0.03 0.25 -0.38 -74.51% 9 1,315 16.11%
XLP240621P00077500 6/17/2024 6:23 PM 77.5 0.23 0.16 0.30 -0.61 -72.62% 32 724 11.82%
XLP240621P00078000 6/17/2024 7:38 PM 78 0.46 0.08 0.90 -0.37 -44.58% 26 3,260 22.41%
XLP240621P00078500 6/17/2024 7:38 PM 78.5 0.84 0.37 1.56 0.08 10.53% 1 111 33.79%
XLP240621P00079000 6/14/2024 1:30 PM 79 2.14 1.02 2.60 0.00 0.00% 2 175 57.03%
XLP240621P00080000 6/6/2024 2:19 PM 80 1.95 0.90 2.90 0.00 0.00% 1 0 44.24%
XLP240621P00081000 5/30/2024 8:03 PM 81 4.05 1.76 5.00 0.00 0.00% 120 0 92.33%
XLP240621P00082000 1/31/2024 9:01 PM 82 9.00 5.35 10.00 0.00 0.00% 50 27 157.18%
XLP240621P00083000 1/31/2024 9:01 PM 83 10.00 6.25 11.00 0.00 0.00% 50 25 166.11%
XLP240621P00084000 6/12/2024 6:44 PM 84 7.36 5.80 8.35 0.00 0.00% - 0 85.25%
XLP240621P00085000 4/29/2024 4:38 PM 85 9.40 6.70 11.40 0.00 0.00% 1 0 131.74%
XLP240621P00090000 8/29/2023 3:08 PM 90 17.75 16.00 20.90 0.00 0.00% - 1 322.85%

Related Tickers