Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.19+0.35 (+0.46%)
At close: 04:00PM EST
77.22 +0.03 (+0.04%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221209C000675002022-11-04 11:35AM EST67.504.257.4512.100.00-2254.88%
XLP221209C000700002022-12-01 11:57AM EST70.007.064.659.200.00-13117.48%
XLP221209C000710002022-11-07 9:30AM EST71.002.003.608.200.00-2020108.50%
XLP221209C000715002022-12-02 3:46PM EST71.505.703.207.80+2.70+90.00%34106.79%
XLP221209C000720002022-11-30 2:48PM EST72.004.682.857.350.00-158103.52%
XLP221209C000725002022-12-02 9:34AM EST72.503.802.507.05-0.70-15.56%115104.20%
XLP221209C000730002022-11-18 10:02AM EST73.002.061.856.350.00-250594.14%
XLP221209C000735002022-12-02 2:17PM EST73.503.501.586.10+0.25+7.69%63195.85%
XLP221209C000740002022-12-02 1:15PM EST74.002.891.025.55+1.02+54.55%42389.65%
XLP221209C000745002022-11-30 1:45PM EST74.501.670.735.150.00-311087.11%
XLP221209C000750002022-12-01 1:34PM EST75.001.890.415.000.00-12290.58%
XLP221209C000755002022-12-02 12:40PM EST75.501.590.334.90-0.08-4.79%22794.87%
XLP221209C000760002022-12-02 3:53PM EST76.001.300.254.90+0.05+4.00%25260101.17%
XLP221209C000765002022-12-02 3:43PM EST76.500.940.034.80+0.01+1.08%7103104.83%
XLP221209C000770002022-12-02 3:59PM EST77.000.630.401.500.00-188432.96%
XLP221209C000775002022-12-02 3:44PM EST77.500.350.254.95-0.12-25.53%121164.40%
XLP221209C000780002022-12-02 2:33PM EST78.000.150.000.22-0.19-55.88%183412.35%
XLP221209C000790002022-12-02 2:37PM EST79.000.040.000.07-0.05-55.56%100213.18%
XLP221209C000800002022-12-02 2:36PM EST80.000.030.004.80-0.71-95.95%111783.74%
XLP221209C000810002022-12-02 10:11AM EST81.000.010.014.80-0.01-50.00%1602092.24%
XLP221209C000820002022-12-02 10:05AM EST82.000.050.000.05+0.02+66.67%603025.59%
XLP221209C000900002022-12-01 9:38AM EST90.000.010.010.040.00-2012052.73%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221209P000500002022-11-16 11:09AM EST50.000.050.000.010.00-4061106.25%
XLP221209P000550002022-11-21 9:39AM EST55.000.010.004.800.00-2020270.31%
XLP221209P000600002022-11-21 2:08PM EST60.000.040.000.060.00-121280.08%
XLP221209P000620002022-11-15 12:46PM EST62.000.090.004.800.00-55202.64%
XLP221209P000650002022-11-30 11:16AM EST65.000.080.004.800.00-311174.85%
XLP221209P000660002022-11-18 9:40AM EST66.000.310.004.800.00-11165.63%
XLP221209P000665002022-12-01 9:47AM EST66.500.060.004.800.00-4242161.04%
XLP221209P000670002022-11-23 12:16PM EST67.000.030.004.800.00-610156.45%
XLP221209P000675002022-11-30 1:52PM EST67.500.060.004.800.00-185151.86%
XLP221209P000680002022-12-01 9:42AM EST68.000.050.010.200.00-32654.49%
XLP221209P000685002022-11-28 10:53AM EST68.500.040.004.800.00-21142.68%
XLP221209P000690002022-11-30 2:02PM EST69.000.040.004.800.00-18138.09%
XLP221209P000695002022-11-28 9:30AM EST69.500.070.004.800.00-137133.50%
XLP221209P000700002022-11-28 2:13PM EST70.000.050.004.800.00-554128.81%
XLP221209P000705002022-11-16 10:49AM EST70.500.270.004.800.00-117124.17%
XLP221209P000710002022-11-28 3:31PM EST71.000.070.004.800.00-104145119.53%
XLP221209P000715002022-11-29 12:25PM EST71.500.110.004.800.00-44114.80%
XLP221209P000720002022-11-29 9:52AM EST72.000.130.004.800.00-1025110.06%
XLP221209P000725002022-12-02 11:30AM EST72.500.270.004.80+0.14+107.69%19105.27%
XLP221209P000730002022-11-29 1:02PM EST73.000.160.034.800.00-929100.88%
XLP221209P000735002022-11-30 12:22PM EST73.500.260.004.800.00-428495.61%
XLP221209P000740002022-12-02 3:21PM EST74.000.050.004.80-0.09-64.29%636390.67%
XLP221209P000745002022-12-02 11:30AM EST74.500.310.004.80+0.18+138.46%13485.64%
XLP221209P000750002022-12-02 11:36AM EST75.000.140.000.41-0.05-26.32%4012528.57%
XLP221209P000755002022-12-02 1:58PM EST75.500.150.000.23-0.15-50.00%22319.19%
XLP221209P000760002022-12-02 3:53PM EST76.000.170.020.17-0.13-43.33%4513113.72%
XLP221209P000765002022-12-02 3:27PM EST76.500.290.000.50-0.18-38.30%39618.80%
XLP221209P000770002022-12-02 3:59PM EST77.000.460.004.80-0.19-29.23%129958.55%