Singapore markets close in 1 hour 20 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
73.22+1.04 (+1.44%)
At close: 04:00PM EDT
73.09 -0.13 (-0.18%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220708C000670002022-06-30 3:32PM EDT67.005.250.000.000.00--00.00%
XLP220708C000680002022-06-29 3:51PM EDT68.004.250.000.000.00-200.00%
XLP220708C000685002022-07-01 11:35AM EDT68.504.020.000.000.00-100.00%
XLP220708C000690002022-07-01 2:47PM EDT69.004.000.000.000.00-400.00%
XLP220708C000695002022-06-30 3:32PM EDT69.502.850.000.000.00-600.00%
XLP220708C000700002022-07-01 2:30PM EDT70.003.050.000.000.00-200.00%
XLP220708C000705002022-07-01 2:20PM EDT70.502.450.000.000.00-100.00%
XLP220708C000710002022-07-01 4:03PM EDT71.002.250.000.000.00-29800.00%
XLP220708C000715002022-07-01 3:57PM EDT71.501.830.000.000.00-800.00%
XLP220708C000720002022-07-01 3:22PM EDT72.001.350.000.000.00-600.00%
XLP220708C000725002022-07-01 3:44PM EDT72.501.120.000.000.00-5900.00%
XLP220708C000730002022-07-01 3:55PM EDT73.000.770.000.000.00-4500.00%
XLP220708C000735002022-07-01 3:52PM EDT73.500.510.000.000.00-27501.56%
XLP220708C000740002022-07-01 3:51PM EDT74.000.340.000.000.00-7503.13%
XLP220708C000745002022-07-01 3:52PM EDT74.500.170.000.000.00-106.25%
XLP220708C000750002022-07-01 3:52PM EDT75.000.100.000.000.00-9706.25%
XLP220708C000755002022-07-01 10:15AM EDT75.500.030.000.000.00-1006.25%
XLP220708C000760002022-06-30 9:35AM EDT76.000.040.000.000.00-8012.50%
XLP220708C000765002022-06-10 3:01PM EDT76.500.200.000.000.00-1012.50%
XLP220708C000770002022-06-14 11:27AM EDT77.000.050.000.000.00-1012.50%
XLP220708C000775002022-06-23 12:51PM EDT77.500.040.000.000.00-2012.50%
XLP220708C000780002022-06-24 1:42PM EDT78.000.040.000.000.00-1012.50%
XLP220708C000790002022-06-23 10:44AM EDT79.000.220.000.000.00-1012.50%
XLP220708C000795002022-06-27 2:52PM EDT79.500.050.000.000.00-3025.00%
XLP220708C001000002022-07-01 10:30AM EDT100.000.020.000.000.00-10050.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220708P000400002022-06-29 10:26AM EDT40.000.030.000.000.00--050.00%
XLP220708P000550002022-06-14 3:58PM EDT55.000.050.000.000.00--050.00%
XLP220708P000600002022-06-16 3:51PM EDT60.000.260.000.000.00-3050.00%
XLP220708P000640002022-06-29 1:54PM EDT64.000.010.000.000.00--025.00%
XLP220708P000650002022-06-24 3:31PM EDT65.000.050.000.000.00-3025.00%
XLP220708P000660002022-06-22 12:50PM EDT66.000.220.000.000.00-10025.00%
XLP220708P000670002022-06-24 3:59PM EDT67.000.130.000.000.00-2025.00%
XLP220708P000675002022-06-23 10:44AM EDT67.500.230.000.000.00-1025.00%
XLP220708P000680002022-06-24 2:05PM EDT68.000.130.000.000.00-10012.50%
XLP220708P000685002022-07-01 3:16PM EDT68.500.070.000.000.00-1012.50%
XLP220708P000690002022-06-30 3:37PM EDT69.000.120.000.000.00-31012.50%
XLP220708P000695002022-07-01 3:34PM EDT69.500.060.000.000.00-501012.50%
XLP220708P000700002022-06-30 2:33PM EDT70.000.190.000.000.00-4012.50%
XLP220708P000705002022-07-01 1:19PM EDT70.500.210.000.000.00-1012.50%
XLP220708P000710002022-07-01 3:57PM EDT71.000.130.000.000.00-2006.25%
XLP220708P000715002022-07-01 2:08PM EDT71.500.270.000.000.00-206.25%
XLP220708P000720002022-07-01 3:51PM EDT72.000.280.000.000.00-6306.25%
XLP220708P000725002022-07-01 3:31PM EDT72.500.460.000.000.00-10603.13%
XLP220708P000730002022-07-01 3:47PM EDT73.000.610.000.000.00-1200.78%
XLP220708P000735002022-07-01 4:00PM EDT73.500.790.000.000.00-8300.00%
XLP220708P000740002022-07-01 11:16AM EDT74.001.650.000.000.00-100.00%
XLP220708P000745002022-07-01 11:16AM EDT74.502.070.000.000.00-800.00%
XLP220708P000750002022-07-01 3:40PM EDT75.001.900.000.000.00-300.00%
XLP220708P000760002022-07-01 3:10PM EDT76.002.960.000.000.00-2000.00%
XLP220708P000765002022-07-01 2:20PM EDT76.503.700.000.000.00-1000.00%
XLP220708P000770002022-07-01 2:48PM EDT77.004.000.000.000.00-200.00%
XLP220708P000790002022-06-15 3:32PM EDT79.009.550.000.000.00--00.00%
XLP220708P000795002022-06-30 1:25PM EDT79.507.300.000.000.00--00.00%