NYSEArca - Delayed Quote • USD
Consumer Staples Select Sector SPDR Fund (XLP)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00072000 | 5/13/2024 3:13 PM | 72 | 6.20 | 4.00 | 8.70 | 0.00 | 0.00% | 1 | 1 | 120.51% |
| XLP240524C00073000 | 5/16/2024 6:02 PM | 73 | 5.73 | 3.00 | 7.75 | 0.00 | 0.00% | 2 | 11 | 112.50% |
| XLP240524C00073500 | 5/16/2024 7:19 PM | 73.5 | 5.13 | 2.50 | 7.25 | 0.00 | 0.00% | 1 | 20 | 107.72% |
| XLP240524C00074000 | 5/17/2024 5:57 PM | 74 | 4.30 | 2.00 | 6.80 | -0.27 | -5.91% | 13 | 49 | 104.20% |
| XLP240524C00074500 | 5/16/2024 2:06 PM | 74.5 | 4.00 | 1.50 | 5.00 | 0.00 | 0.00% | 1 | 32 | 65.38% |
| XLP240524C00075000 | 5/16/2024 7:13 PM | 75 | 3.57 | 1.00 | 4.95 | 0.00 | 0.00% | 2 | 51 | 72.90% |
| XLP240524C00075500 | 5/13/2024 6:42 PM | 75.5 | 2.07 | 0.50 | 5.20 | 0.00 | 0.00% | 13 | 77 | 86.91% |
| XLP240524C00076000 | 5/16/2024 2:37 PM | 76 | 2.72 | 0.25 | 4.90 | 0.00 | 0.00% | 1 | 60 | 86.67% |
| XLP240524C00076500 | 5/16/2024 1:30 PM | 76.5 | 1.68 | 0.25 | 4.80 | 0.00 | 0.00% | 1 | 48 | 90.97% |
| XLP240524C00077000 | 5/16/2024 4:25 PM | 77 | 1.38 | 0.38 | 4.85 | -0.27 | -16.36% | 23 | 16 | 98.44% |
| XLP240524C00077500 | 5/17/2024 4:50 PM | 77.5 | 0.83 | 0.03 | 4.80 | -0.44 | -34.65% | 6 | 48 | 103.22% |
| XLP240524C00078000 | 5/17/2024 7:41 PM | 78 | 0.59 | 0.49 | 0.80 | -0.17 | -22.37% | 19 | 1,644 | 15.97% |
| XLP240524C00078500 | 5/17/2024 7:50 PM | 78.5 | 0.29 | 0.20 | 0.52 | -0.16 | -35.56% | 12 | 61 | 15.14% |
| XLP240524C00079000 | 5/17/2024 7:44 PM | 79 | 0.12 | 0.00 | 1.00 | -0.13 | -52.00% | 128 | 133 | 31.30% |
| XLP240524C00079500 | 5/17/2024 4:35 PM | 79.5 | 0.04 | 0.04 | 2.62 | -0.08 | -66.67% | 22 | 90 | 74.02% |
| XLP240524C00080000 | 5/16/2024 7:47 PM | 80 | 0.03 | 0.00 | 2.96 | -0.02 | -40.00% | 5 | 80 | 51.81% |
| XLP240524C00080500 | 5/16/2024 4:15 PM | 80.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 12.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00067000 | 4/23/2024 3:27 PM | 67 | 0.04 | 0.00 | 2.65 | 0.00 | 0.00% | - | 0 | 127.05% |
| XLP240524P00068000 | 4/23/2024 4:58 PM | 68 | 0.04 | 0.00 | 2.65 | 0.00 | 0.00% | 205 | 6 | 119.14% |
| XLP240524P00069000 | 4/23/2024 6:16 PM | 69 | 0.06 | 0.00 | 2.68 | 0.00 | 0.00% | 68 | 55 | 111.72% |
| XLP240524P00069500 | 5/3/2024 3:59 PM | 69.5 | 0.04 | 0.00 | 2.64 | 0.00 | 0.00% | 1 | 50 | 107.03% |
| XLP240524P00070000 | 5/6/2024 7:16 PM | 70 | 0.04 | 0.00 | 2.64 | 0.00 | 0.00% | 5 | 27 | 103.08% |
| XLP240524P00070500 | 5/2/2024 6:23 PM | 70.5 | 0.04 | 0.00 | 2.68 | 0.00 | 0.00% | 1 | 8 | 99.71% |
| XLP240524P00071000 | 5/7/2024 6:54 PM | 71 | 0.03 | 0.00 | 2.74 | 0.00 | 0.00% | 1 | 67 | 96.68% |
| XLP240524P00071500 | 5/2/2024 6:23 PM | 71.5 | 0.05 | 0.00 | 2.64 | 0.00 | 0.00% | 1 | 2 | 91.06% |
| XLP240524P00072000 | 5/17/2024 5:08 PM | 72 | 0.01 | 0.00 | 2.72 | -0.11 | -91.67% | 1 | 36 | 88.23% |
| XLP240524P00072500 | 5/17/2024 3:05 PM | 72.5 | 0.02 | 0.00 | 2.74 | -0.01 | -33.33% | 15 | 75 | 84.42% |
| XLP240524P00073000 | 5/16/2024 6:02 PM | 73 | 0.01 | 0.00 | 2.75 | 0.00 | 0.00% | 2 | 14 | 80.42% |
| XLP240524P00073500 | 5/16/2024 7:19 PM | 73.5 | 0.01 | 0.00 | 2.74 | 0.00 | 0.00% | 15 | 42 | 76.07% |
| XLP240524P00074000 | 5/17/2024 5:57 PM | 74 | 0.01 | 0.01 | 2.76 | -0.01 | -50.00% | 12 | 51 | 72.27% |
| XLP240524P00074500 | 5/16/2024 2:36 PM | 74.5 | 0.02 | 0.02 | 2.63 | 0.00 | 0.00% | 1 | 25 | 66.36% |
| XLP240524P00075000 | 5/15/2024 7:27 PM | 75 | 0.07 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 1,014 | 47.51% |
| XLP240524P00075500 | 5/15/2024 2:18 PM | 75.5 | 0.07 | 0.00 | 2.66 | 0.00 | 0.00% | 1,000 | 1,278 | 57.72% |
| XLP240524P00076000 | 5/17/2024 4:32 PM | 76 | 0.03 | 0.02 | 2.65 | -0.12 | -80.00% | 4 | 303 | 53.32% |
| XLP240524P00076500 | 5/17/2024 6:31 PM | 76.5 | 0.04 | 0.00 | 2.66 | -0.01 | -20.00% | 126 | 187 | 80.71% |
| XLP240524P00077000 | 5/17/2024 3:30 PM | 77 | 0.07 | 0.00 | 2.75 | 0.01 | 16.67% | 3 | 210 | 77.49% |
| XLP240524P00077500 | 5/17/2024 7:54 PM | 77.5 | 0.14 | 0.05 | 2.89 | 0.02 | 16.67% | 15 | 30 | 75.20% |
| XLP240524P00078000 | 5/17/2024 7:28 PM | 78 | 0.29 | 0.12 | 0.30 | 0.08 | 38.10% | 7,215 | 1,024 | 9.18% |
Related Tickers
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
20.97
+3.76%
GDX VanEck Gold Miners ETF
36.87
+3.39%
TUR iShares MSCI Turkey ETF
43.15
+3.33%
PICK iShares MSCI Global Metals & Mining Producers ETF
45.96
+2.70%
EPU iShares MSCI Peru ETF
44.10
+2.42%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
23.09
+1.90%
NANR SPDR S&P North American Natural Resources ETF
58.38
+1.87%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.41
+1.70%
GLD SPDR Gold Shares
223.66
+1.65%
CNYA iShares MSCI China A ETF
27.46
+1.63%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
104.46
+1.62%
IAU iShares Gold Trust
45.69
+1.60%
PXE Invesco Dynamic Energy Exploration & Production ETF
34.63
+1.59%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
42.19
+1.53%
LIT Global X Lithium & Battery Tech ETF
45.80
+1.46%
BLOK Amplify Transformational Data Sharing ETF
33.01
+1.44%
COM Direxion Auspice Broad Commodity Strategy ETF
30.14
+1.42%
VDE Vanguard Energy Index Fund ETF Shares
132.74
+1.41%
XLE Energy Select Sector SPDR Fund
94.96
+1.40%
CNXT VanEck ChiNext ETF
24.18
+1.37%
IYE iShares U.S. Energy ETF
49.75
+1.37%
BLCN Siren Nasdaq NexGen Economy ETF
26.84
+1.36%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
33.67
+1.34%
IAK iShares U.S. Insurance ETF
117.86
+1.32%
FTXN First Trust Nasdaq Oil & Gas ETF
31.80
+1.31%
IDX VanEck Indonesia Index ETF
16.91
+1.29%
FENY Fidelity MSCI Energy Index ETF
26.07
+1.28%
EPI WisdomTree India Earnings Fund
45.65
+1.17%
FILL iShares MSCI Global Energy Producers ETF
27.35
+1.15%
RAAX VanEck Inflation Allocation ETF
28.04
+1.12%
KBWP Invesco KBW Property & Casualty Insurance ETF
107.70
+1.11%
THD iShares MSCI Thailand ETF
60.53
+1.10%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.78
+1.09%
IYM iShares U.S. Basic Materials ETF
147.05
+1.08%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
119.47
+1.08%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.01
+1.03%
DBC Invesco DB Commodity Index Tracking Fund
23.71
+1.02%
ATMP Barclays ETN+ Select MLP ETN
25.01
+1.01%
GXG Global X MSCI Colombia ETF
27.55
+1.00%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
30.70
+0.92%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.32
+0.92%
XTL SPDR S&P Telecom ETF
75.41
+0.90%
KIE SPDR S&P Insurance ETF
51.83
+0.88%
FLJH Franklin FTSE Japan Hedged ETF
31.49
+0.86%
VAW Vanguard Materials Index Fund ETF Shares
203.42
+0.86%
XLB Materials Select Sector SPDR Fund
92.15
+0.85%
EWJV iShares MSCI Japan Value ETF
32.27
+0.84%
KGRN KraneShares MSCI China Clean Technology ETF
21.62
+0.84%
ECH iShares MSCI Chile ETF
29.23
+0.83%
FLIN Franklin FTSE India ETF
37.91
+0.82%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.99
+0.79%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.75
+0.79%
FYLD Cambria Foreign Shareholder Yield ETF
28.07
+0.77%
EWC iShares MSCI Canada ETF
38.59
+0.76%
GAA Cambria Global Asset Allocation ETF
29.08
+0.75%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
61.69
+0.75%
XLF Financial Select Sector SPDR Fund
42.49
+0.73%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.98
+0.73%
SPEM SPDR Portfolio Emerging Markets ETF
38.79
+0.73%
DXJ WisdomTree Japan Hedged Equity Fund
108.87
+0.72%
IYF iShares U.S. Financials ETF
96.85
+0.72%
FXZ First Trust Materials AlphaDEX Fund
70.48
+0.70%
MLPX Global X MLP & Energy Infrastructure ETF
50.14
+0.68%
ENFR Alerian Energy Infrastructure ETF
26.10
+0.68%
IYG iShares U.S. Financial Services ETF
67.11
+0.68%
CEFS Saba Closed-End Funds ETF
20.91
+0.67%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.48
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.52
+0.66%
EWM iShares MSCI Malaysia ETF
23.28
+0.65%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
53.06
+0.64%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
71.70
+0.63%
VFH Vanguard Financials Index Fund ETF Shares
103.00
+0.63%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
25.96
+0.62%
IPAC iShares Core MSCI Pacific ETF
62.74
+0.61%
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
50.69
+0.60%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.74
+0.59%
QEFA SPDR MSCI EAFE StrategicFactors ETF
78.00
+0.59%
FXO First Trust Financials AlphaDEX Fund
47.69
+0.59%
PKW Invesco BuyBack Achievers ETF
105.43
+0.57%
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
51.13
+0.57%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
33.70
+0.57%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.29
+0.56%
FLLA Franklin FTSE Latin America ETF
23.57
+0.56%
SPVM Invesco S&P 500 Value with Momentum ETF
55.34
+0.53%
TPYP Tortoise North American Pipeline Fund
28.80
+0.53%
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.15
+0.51%
IGRO iShares International Dividend Growth ETF
68.70
+0.51%
XLY Consumer Discretionary Select Sector SPDR Fund
178.70
+0.51%
USAI Pacer American Energy Independence ETF
32.73
+0.51%
IDOG ALPS International Sector Dividend Dogs ETF
31.76
+0.51%
IHF iShares U.S. Healthcare Providers ETF
53.91
+0.50%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
22.35
+0.50%
RWL Invesco S&P 500 Revenue ETF
93.47
+0.49%
IPKW Invesco International BuyBack Achievers ETF
41.44
+0.49%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.30
+0.47%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.84
+0.47%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
27.30
+0.44%
EZA iShares MSCI South Africa ETF
43.89
+0.43%
SPGP Invesco S&P 500 GARP ETF
104.58
+0.41%
GDMA Gadsden Dynamic Multi-Asset ETF
31.23
+0.41%