NYSEArca - Delayed Quote USD

The Consumer Staples Select Sector SPDR Fund (XLP)

77.78 +0.10 (+0.13%)
At close: 4:00 PM EDT
77.75 -0.03 (-0.04%)
After hours: 5:05 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 0 379.69%
XLP240621C00040000 3/27/2024 3:37 PM 40 36.55 34.05 38.05 0.00 0.00% 2 5 348.44%
XLP240621C00050000 4/17/2024 3:30 PM 50 23.55 26.05 30.90 0.00 0.00% 34 41 299.41%
XLP240621C00055000 4/17/2024 2:52 PM 55 18.80 21.05 25.95 0.00 0.00% 2 11 248.63%
XLP240621C00056000 4/17/2024 7:12 PM 56 17.80 20.05 24.95 0.00 0.00% 1 6 238.38%
XLP240621C00057000 4/24/2024 5:26 PM 57 19.10 18.60 23.00 0.00 0.00% 2 10 121.88%
XLP240621C00058000 4/17/2024 2:20 PM 58 16.00 18.05 22.90 0.00 0.00% 3 4 216.21%
XLP240621C00059000 4/17/2024 7:12 PM 59 14.85 17.05 22.00 0.00 0.00% 3 3 210.45%
XLP240621C00060000 6/4/2024 4:08 PM 60 17.75 15.50 19.10 0.00 0.00% 1 282 239.06%
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 15.40 17.75 0.00 0.00% 10 312 184.77%
XLP240621C00063000 4/17/2024 2:20 PM 63 11.10 13.30 18.00 0.00 0.00% 1 99 179.98%
XLP240621C00064000 4/17/2024 2:04 PM 64 10.15 12.10 16.95 0.00 0.00% 3 314 162.21%
XLP240621C00065000 6/13/2024 7:38 PM 65 11.81 12.35 14.35 0.00 0.00% 2 71 141.11%
XLP240621C00066000 4/17/2024 5:34 PM 66 8.05 10.10 14.95 0.00 0.00% 1 31 143.36%
XLP240621C00067000 4/19/2024 3:32 PM 67 7.65 9.25 14.00 0.00 0.00% 14 129 139.65%
XLP240621C00068000 5/31/2024 7:40 PM 68 9.05 8.85 10.45 0.00 0.00% 3 10 120.31%
XLP240621C00069000 6/7/2024 7:49 PM 69 8.75 8.40 9.95 0.00 0.00% 1 237 94.34%
XLP240621C00070000 6/3/2024 6:11 PM 70 7.40 6.20 9.75 0.00 0.00% 4 2,867 71.09%
XLP240621C00071000 6/18/2024 7:31 PM 71 6.65 5.65 8.05 0.02 0.30% 4 1,536 50.78%
XLP240621C00072000 6/18/2024 6:50 PM 72 5.73 4.30 7.00 -0.12 -2.05% 1 1,180 107.03%
XLP240621C00072500 5/29/2024 7:40 PM 72.5 4.00 3.45 6.35 0.00 0.00% - 2 95.65%
XLP240621C00073000 6/18/2024 4:48 PM 73 4.85 3.35 6.80 0.20 4.30% 70 3,422 54.88%
XLP240621C00073500 5/30/2024 7:48 PM 73.5 2.97 2.58 6.10 0.00 0.00% 5 5 112.70%
XLP240621C00074000 6/18/2024 2:14 PM 74 3.60 3.05 5.75 -0.10 -2.70% 9 2,010 61.72%
XLP240621C00074500 5/30/2024 7:24 PM 74.5 2.18 2.77 4.35 0.00 0.00% 7 13 74.12%
XLP240621C00075000 6/18/2024 4:58 PM 75 2.88 1.65 4.80 0.14 5.11% 7 5,950 101.03%
XLP240621C00075500 6/18/2024 7:29 PM 75.5 2.17 1.77 4.30 0.47 27.65% 4 38 51.56%
XLP240621C00076000 6/18/2024 7:38 PM 76 1.68 1.50 2.98 -0.12 -6.67% 60 3,774 61.13%
XLP240621C00076500 6/18/2024 7:29 PM 76.5 1.19 0.96 1.74 -0.07 -5.56% 37 391 30.08%
XLP240621C00077000 6/18/2024 7:46 PM 77 0.73 0.50 0.92 -0.11 -13.10% 67 2,717 12.99%
XLP240621C00077500 6/18/2024 7:54 PM 77.5 0.38 0.12 0.47 -0.09 -19.15% 51 4,192 9.57%
XLP240621C00078000 6/18/2024 7:43 PM 78 0.11 0.02 0.17 -0.07 -38.89% 27 19,718 8.16%
XLP240621C00078500 6/18/2024 2:25 PM 78.5 0.04 0.00 0.20 -0.03 -42.86% 2 1,420 14.55%
XLP240621C00079000 6/17/2024 5:45 PM 79 0.03 0.01 0.24 0.00 0.00% 2 1,825 20.90%
XLP240621C00079500 6/14/2024 3:37 PM 79.5 0.03 0.01 0.09 0.00 0.00% 100 323 17.97%
XLP240621C00080000 6/18/2024 3:16 PM 80 0.01 0.00 0.02 0.00 0.00% 1 905 15.24%
XLP240621C00080500 6/18/2024 2:09 PM 80.5 0.02 0.00 2.03 -0.03 -60.00% 4 0 63.57%
XLP240621C00081000 6/18/2024 1:51 PM 81 0.02 0.00 0.20 0.01 100.00% 1 8,393 35.16%
XLP240621C00082000 6/17/2024 6:09 PM 82 0.01 0.00 0.20 0.00 0.00% 43 797 42.19%
XLP240621C00083000 5/31/2024 1:30 PM 83 0.05 0.00 0.75 0.00 0.00% 2 54 59.08%
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 1 140.14%
XLP240621C00100000 12/15/2023 2:35 PM 100 0.01 0.00 4.80 0.00 0.00% 1 1 264.31%
XLP240621C00105000 12/11/2023 5:36 PM 105 0.01 0.00 2.13 0.00 0.00% 1 1 227.73%
XLP240621C00110000 12/7/2023 8:15 PM 110 0.03 0.00 4.80 0.00 0.00% 1 1 320.26%

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 2 590.04%
XLP240621P00045000 11/16/2023 5:41 PM 45 0.16 0.00 4.80 0.00 0.00% 2 2 506.25%
XLP240621P00050000 3/15/2024 6:44 PM 50 0.05 0.00 1.35 0.00 0.00% 2 1,894 297.27%
XLP240621P00053000 12/6/2023 8:00 PM 53 0.17 0.00 4.80 0.00 0.00% 2 2 389.06%
XLP240621P00054000 3/5/2024 8:40 PM 54 0.04 0.00 0.20 0.00 0.00% 2 265 174.22%
XLP240621P00055000 4/17/2024 2:42 PM 55 0.03 0.00 0.55 0.00 0.00% 20 1,669 199.61%
XLP240621P00056000 12/29/2023 7:45 PM 56 0.28 0.08 0.15 0.00 0.00% 2 757 162.50%
XLP240621P00057000 2/13/2024 8:28 PM 57 0.12 0.00 4.80 0.00 0.00% 1 174 335.94%
XLP240621P00058000 1/24/2024 4:54 PM 58 0.13 0.00 4.80 0.00 0.00% 2 1,406 323.14%
XLP240621P00059000 1/24/2024 4:51 PM 59 0.21 0.00 4.80 0.00 0.00% 2 5 310.45%
XLP240621P00060000 4/12/2024 6:37 PM 60 0.07 0.00 0.95 0.00 0.00% 2 2,203 178.13%
XLP240621P00061000 4/3/2024 7:20 PM 61 0.07 0.00 0.21 0.00 0.00% 81 116 123.83%
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 2.13 0.00 0.00% 13 1,198 191.99%
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 6/18/2024 1:51 PM 66 0.02 0.00 2.13 0.01 100.00% 1 2,456 161.62%
XLP240621P00067000 6/5/2024 3:42 PM 67 0.02 0.00 2.48 0.00 0.00% 1 2,955 160.35%
XLP240621P00068000 6/18/2024 3:16 PM 68 0.02 0.00 1.63 0.01 100.00% 1 2,844 128.52%
XLP240621P00069000 6/18/2024 1:51 PM 69 0.02 0.00 0.20 0.01 100.00% 1 2,555 67.97%
XLP240621P00070000 6/11/2024 6:02 PM 70 0.01 0.00 0.24 0.00 0.00% 3 3,758 63.67%
XLP240621P00071000 6/18/2024 5:21 PM 71 0.01 0.00 0.20 -0.01 -50.00% 2 5,188 54.69%
XLP240621P00072000 6/18/2024 5:37 PM 72 0.01 0.00 0.20 -0.01 -50.00% 75 2,874 56.64%
XLP240621P00072500 6/14/2024 3:29 PM 72.5 0.03 0.00 0.03 0.00 0.00% - 80 35.16%
XLP240621P00073000 6/18/2024 4:48 PM 73 0.01 0.00 0.20 -0.02 -66.67% 69 2,939 48.93%
XLP240621P00073500 5/31/2024 2:17 PM 73.5 0.16 0.00 1.53 0.00 0.00% 1,551 4,731 72.75%
XLP240621P00074000 6/18/2024 2:57 PM 74 0.03 0.02 0.20 -0.74 -96.10% 100 5,126 41.11%
XLP240621P00074500 6/17/2024 3:17 PM 74.5 0.04 0.00 0.24 0.00 0.00% 10 528 39.36%
XLP240621P00075000 6/18/2024 4:26 PM 75 0.02 0.00 0.24 -0.02 -50.00% 71 6,217 35.16%
XLP240621P00075500 6/17/2024 2:42 PM 75.5 0.06 0.00 0.05 0.00 0.00% 15 81 19.53%
XLP240621P00076000 6/18/2024 7:12 PM 76 0.02 0.02 0.05 -0.03 -60.00% 22 7,228 16.02%
XLP240621P00076500 6/18/2024 7:20 PM 76.5 0.04 0.02 0.25 -0.03 -42.86% 4 193 22.17%
XLP240621P00077000 6/18/2024 4:40 PM 77 0.06 0.01 0.14 -0.07 -53.85% 39 1,313 12.99%
XLP240621P00077500 6/18/2024 5:52 PM 77.5 0.16 0.06 0.28 -0.07 -30.43% 42 734 12.50%
XLP240621P00078000 6/18/2024 3:13 PM 78 0.42 0.14 0.68 -0.04 -8.70% 24 3,269 17.29%
XLP240621P00078500 6/17/2024 7:38 PM 78.5 0.84 0.37 1.20 0.00 0.00% 1 112 24.17%
XLP240621P00079000 6/14/2024 1:30 PM 79 2.14 0.82 1.76 0.00 0.00% 2 175 31.74%
XLP240621P00080000 6/6/2024 2:19 PM 80 1.95 0.66 5.00 0.00 0.00% 1 0 115.04%
XLP240621P00081000 5/30/2024 8:03 PM 81 4.05 2.24 4.25 0.00 0.00% 120 0 69.04%
XLP240621P00082000 1/31/2024 9:01 PM 82 9.00 5.35 10.00 0.00 0.00% 50 27 159.08%
XLP240621P00083000 1/31/2024 9:01 PM 83 10.00 6.25 11.00 0.00 0.00% 50 25 168.12%
XLP240621P00084000 6/12/2024 6:44 PM 84 7.36 5.15 8.30 0.00 0.00% - 0 72.85%
XLP240621P00085000 4/29/2024 4:38 PM 85 9.40 6.70 11.40 0.00 0.00% 1 0 134.33%
XLP240621P00090000 8/29/2023 3:08 PM 90 17.75 16.00 20.90 0.00 0.00% - 1 324.80%

Related Tickers