Singapore markets open in 4 hours 5 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,570.79 -23.84 (-0.52%) Dow
36,222.99 -22.51 (-0.06%) Nasdaq
14,186.81 -118.22 (-0.83%) Bitcoin USD
41,777.98 +2,192.02 (+5.54%) CMC Crypto 200
859.20 +0.49 (+0.06%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP231208C00065000 | 2023-11-29 2:18PM EST | 65.00 | 5.15 | 6.00 | 6.10 | 0.00 | - | 1 | 3 | 41.80% |
| XLP231208C00066000 | 2023-12-04 12:24PM EST | 66.00 | 5.05 | 5.00 | 5.10 | +0.69 | +15.83% | 1 | 4 | 35.74% |
| XLP231208C00067000 | 2023-12-04 11:06AM EST | 67.00 | 4.21 | 4.00 | 4.10 | +0.41 | +10.79% | 4 | 11 | 29.69% |
| XLP231208C00067500 | 2023-12-04 2:37PM EST | 67.50 | 3.67 | 3.50 | 3.60 | +0.32 | +9.55% | 15 | 28 | 26.56% |
| XLP231208C00068000 | 2023-12-04 10:51AM EST | 68.00 | 3.18 | 3.00 | 3.10 | +0.26 | +8.90% | 6 | 867 | 23.44% |
| XLP231208C00068500 | 2023-12-01 10:26AM EST | 68.50 | 2.14 | 2.51 | 2.59 | 0.00 | - | 2 | 39 | 19.34% |
| XLP231208C00069000 | 2023-12-04 2:19PM EST | 69.00 | 2.18 | 2.02 | 2.10 | +0.24 | +12.37% | 12 | 75 | 17.19% |
| XLP231208C00069500 | 2023-12-04 10:03AM EST | 69.50 | 1.65 | 1.53 | 1.62 | +0.28 | +20.44% | 2 | 69 | 15.24% |
| XLP231208C00070000 | 2023-12-01 12:58PM EST | 70.00 | 1.20 | 1.08 | 1.15 | +0.20 | +20.00% | 3 | 62 | 13.09% |
| XLP231208C00070500 | 2023-12-01 3:57PM EST | 70.50 | 0.70 | 0.67 | 0.73 | 0.00 | - | 15 | 16 | 11.82% |
| XLP231208C00071000 | 2023-12-04 10:19AM EST | 71.00 | 0.41 | 0.35 | 0.40 | +0.06 | +17.14% | 32 | 228 | 11.23% |
| XLP231208C00071500 | 2023-12-04 1:46PM EST | 71.50 | 0.20 | 0.15 | 0.18 | +0.08 | +66.67% | 111 | 118 | 10.79% |
| XLP231208C00072000 | 2023-12-04 10:33AM EST | 72.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 21 | 73 | 11.33% |
| XLP231208C00072500 | 2023-12-04 12:27PM EST | 72.50 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 2 | 50 | 12.50% |
| XLP231208C00073000 | 2023-12-04 10:03AM EST | 73.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 2 | 14.65% |
| XLP231208C00073500 | 2023-11-28 2:08PM EST | 73.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 17.38% |
| XLP231208C00074000 | 2023-11-09 9:46AM EST | 74.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 20.31% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP231208P00055000 | 2023-10-27 8:40AM EST | 55.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 274.12% |
| XLP231208P00060000 | 2023-10-31 9:45AM EST | 60.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 212.89% |
| XLP231208P00062000 | 2023-11-01 12:59PM EST | 62.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 188.87% |
| XLP231208P00062500 | 2023-11-02 8:47AM EST | 62.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 182.81% |
| XLP231208P00063000 | 2023-10-27 1:00PM EST | 63.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 176.81% |
| XLP231208P00064000 | 2023-11-09 9:46AM EST | 64.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 48.63% |
| XLP231208P00064500 | 2023-11-02 8:47AM EST | 64.50 | 0.28 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 158.69% |
| XLP231208P00065000 | 2023-11-17 11:27AM EST | 65.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 36.72% |
| XLP231208P00065500 | 2023-11-21 10:24AM EST | 65.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 41.02% |
| XLP231208P00066000 | 2023-11-17 12:09PM EST | 66.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 4 | 7 | 37.89% |
| XLP231208P00066500 | 2023-11-09 3:24PM EST | 66.50 | 0.31 | 0.00 | 0.03 | 0.00 | - | - | 3 | 30.47% |
| XLP231208P00067000 | 2023-12-04 11:06AM EST | 67.00 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 4 | 31 | 27.54% |
| XLP231208P00067500 | 2023-12-04 2:05PM EST | 67.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 19 | 24 | 23.05% |
| XLP231208P00068000 | 2023-12-04 10:51AM EST | 68.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 6 | 22 | 21.68% |
| XLP231208P00068500 | 2023-12-01 2:40PM EST | 68.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 22.66% |
| XLP231208P00069000 | 2023-11-30 3:50PM EST | 69.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 2 | 23 | 15.63% |
| XLP231208P00069500 | 2023-12-04 10:40AM EST | 69.50 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 6 | 122 | 14.26% |
| XLP231208P00070000 | 2023-12-04 9:49AM EST | 70.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 3 | 98 | 11.82% |
| XLP231208P00070500 | 2023-12-04 3:30PM EST | 70.50 | 0.15 | 0.14 | 0.17 | -0.04 | -21.05% | 42 | 223 | 11.67% |
| XLP231208P00071000 | 2023-12-04 11:09AM EST | 71.00 | 0.28 | 0.31 | 0.35 | -0.15 | -34.88% | 35 | 24 | 11.38% |
| XLP231208P00072000 | 2023-11-14 10:44AM EST | 72.00 | 2.20 | 1.00 | 1.08 | 0.00 | - | 2 | 0 | 13.82% |
© 2023 Yahoo. All rights reserved.