Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
73.72+0.34 (+0.46%)
At close: 04:00PM EDT
73.33 -0.39 (-0.53%)
Pre-market: 04:50AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240419C000550002024-04-11 1:01PM EDT55.0019.150.000.000.00--00.00%
XLP240419C000600002024-03-05 2:18PM EDT60.0015.0012.2515.750.00-150265.23%
XLP240419C000670002024-04-09 11:44AM EDT67.007.400.000.000.00--00.00%
XLP240419C000680002024-03-15 10:27AM EDT68.007.373.407.950.00--0306.45%
XLP240419C000690002024-03-15 11:44AM EDT69.006.522.496.950.00-10280.27%
XLP240419C000700002024-04-16 11:10AM EDT70.003.250.000.000.00-100.00%
XLP240419C000710002024-04-17 2:33PM EDT71.002.390.000.000.00-3900.00%
XLP240419C000720002024-04-18 1:29PM EDT72.001.620.000.000.00-600.00%
XLP240419C000725002024-04-18 12:34PM EDT72.501.200.000.000.00-200.00%
XLP240419C000730002024-04-18 11:29AM EDT73.000.790.000.000.00-100.00%
XLP240419C000735002024-04-18 3:59PM EDT73.500.420.000.000.00-2700.00%
XLP240419C000740002024-04-18 3:31PM EDT74.000.140.000.000.00-3403.13%
XLP240419C000745002024-04-18 3:53PM EDT74.500.070.000.000.00-44106.25%
XLP240419C000750002024-04-18 3:59PM EDT75.000.030.000.000.00-487012.50%
XLP240419C000755002024-04-18 3:57PM EDT75.500.020.000.000.00-264012.50%
XLP240419C000760002024-04-18 4:00PM EDT76.000.010.000.000.00-238012.50%
XLP240419C000765002024-04-12 3:00PM EDT76.500.020.000.000.00-22025.00%
XLP240419C000770002024-04-15 3:49PM EDT77.000.020.000.000.00-1025.00%
XLP240419C000775002024-04-04 2:37PM EDT77.500.020.000.000.00-10025.00%
XLP240419C000780002024-04-10 9:42AM EDT78.000.010.000.000.00-13025.00%
XLP240419C000785002024-04-05 11:31AM EDT78.500.020.000.000.00-12025.00%
XLP240419C000790002024-04-09 3:21PM EDT79.000.020.000.000.00-2025.00%
XLP240419C000800002024-04-16 1:34PM EDT80.000.010.000.000.00-3050.00%
XLP240419C000810002024-03-15 11:04AM EDT81.000.020.000.750.00-11154.30%
XLP240419C000820002024-03-21 10:30AM EDT82.000.010.000.000.00-1050.00%
XLP240419C000830002024-03-21 11:57AM EDT83.000.010.000.000.00-1050.00%
XLP240419C000850002024-04-09 10:52AM EDT85.000.010.000.000.00-1050.00%
XLP240419C000860002024-04-03 10:27AM EDT86.000.480.000.000.00-2050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240419P000600002024-02-27 1:41PM EDT60.000.040.000.750.00--1284.38%
XLP240419P000610002024-02-27 1:32PM EDT61.000.040.000.750.00--30266.41%
XLP240419P000630002024-02-27 1:31PM EDT63.000.050.000.750.00--0230.86%
XLP240419P000640002024-02-27 1:32PM EDT64.000.060.000.750.00--10213.28%
XLP240419P000650002024-04-12 1:23PM EDT65.000.020.000.000.00-450050.00%
XLP240419P000660002024-04-10 2:45PM EDT66.000.030.000.000.00-1050.00%
XLP240419P000670002024-04-16 10:41AM EDT67.000.010.000.000.00-15050.00%
XLP240419P000680002024-04-11 1:53PM EDT68.000.030.000.000.00-775050.00%
XLP240419P000690002024-04-12 12:44PM EDT69.000.040.000.000.00-11025.00%
XLP240419P000700002024-04-18 9:59AM EDT70.000.010.000.000.00-1025.00%
XLP240419P000705002024-04-12 3:44PM EDT70.500.050.000.000.00-12025.00%
XLP240419P000710002024-04-15 3:32PM EDT71.000.070.000.000.00-3025.00%
XLP240419P000715002024-04-17 9:30AM EDT71.500.020.000.000.00-2012.50%
XLP240419P000720002024-04-18 3:33PM EDT72.000.040.000.000.00-100012.50%
XLP240419P000725002024-04-18 3:33PM EDT72.500.050.000.000.00-17012.50%
XLP240419P000730002024-04-18 3:59PM EDT73.000.080.000.000.00-3,08606.25%
XLP240419P000735002024-04-18 3:59PM EDT73.500.160.000.000.00-1201.56%
XLP240419P000740002024-04-18 3:56PM EDT74.000.380.000.000.00-32300.00%
XLP240419P000745002024-04-17 1:16PM EDT74.501.230.000.000.00-400.00%
XLP240419P000750002024-04-18 3:15PM EDT75.001.390.000.000.00-700.00%
XLP240419P000755002024-04-17 2:28PM EDT75.502.190.000.000.00-38,21000.00%
XLP240419P000760002024-04-17 3:40PM EDT76.002.700.000.000.00-12,00000.00%
XLP240419P000765002024-04-18 3:02PM EDT76.502.810.000.000.00-1,48000.00%
XLP240419P000770002024-04-18 3:02PM EDT77.003.310.000.000.00-1,48000.00%
XLP240419P000775002024-03-28 9:40AM EDT77.501.110.000.000.00-1000.00%
XLP240419P000780002024-04-11 3:04PM EDT78.003.600.000.000.00-3,50000.00%
XLP240419P000800002024-03-20 11:31AM EDT80.004.280.000.000.00-300.00%