Singapore markets close in 1 hour 20 minutes
Straits Times Index
3,108.40 -11.84 (-0.38%) Nikkei
26,423.47 +269.66 (+1.03%) Hang Seng
21,886.96 +56.61 (+0.26%) FTSE 100
7,226.38 -6.27 (-0.09%) BTC-USD
20,220.25 +1,112.96 (+5.82%) CMC Crypto 200
439.85 +19.71 (+4.69%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220708C00067000 | 2022-06-30 3:32PM EDT | 67.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP220708C00068000 | 2022-06-29 3:51PM EDT | 68.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP220708C00068500 | 2022-07-01 11:35AM EDT | 68.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP220708C00069000 | 2022-07-01 2:47PM EDT | 69.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLP220708C00069500 | 2022-06-30 3:32PM EDT | 69.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLP220708C00070000 | 2022-07-01 2:30PM EDT | 70.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP220708C00070500 | 2022-07-01 2:20PM EDT | 70.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP220708C00071000 | 2022-07-01 4:03PM EDT | 71.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| XLP220708C00071500 | 2022-07-01 3:57PM EDT | 71.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLP220708C00072000 | 2022-07-01 3:22PM EDT | 72.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLP220708C00072500 | 2022-07-01 3:44PM EDT | 72.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| XLP220708C00073000 | 2022-07-01 3:55PM EDT | 73.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XLP220708C00073500 | 2022-07-01 3:52PM EDT | 73.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 1.56% |
| XLP220708C00074000 | 2022-07-01 3:51PM EDT | 74.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| XLP220708C00074500 | 2022-07-01 3:52PM EDT | 74.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP220708C00075000 | 2022-07-01 3:52PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| XLP220708C00075500 | 2022-07-01 10:15AM EDT | 75.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLP220708C00076000 | 2022-06-30 9:35AM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLP220708C00076500 | 2022-06-10 3:01PM EDT | 76.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP220708C00077000 | 2022-06-14 11:27AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP220708C00077500 | 2022-06-23 12:51PM EDT | 77.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLP220708C00078000 | 2022-06-24 1:42PM EDT | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP220708C00079000 | 2022-06-23 10:44AM EDT | 79.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP220708C00079500 | 2022-06-27 2:52PM EDT | 79.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLP220708C00100000 | 2022-07-01 10:30AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220708P00040000 | 2022-06-29 10:26AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLP220708P00055000 | 2022-06-14 3:58PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLP220708P00060000 | 2022-06-16 3:51PM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLP220708P00064000 | 2022-06-29 1:54PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLP220708P00065000 | 2022-06-24 3:31PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLP220708P00066000 | 2022-06-22 12:50PM EDT | 66.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLP220708P00067000 | 2022-06-24 3:59PM EDT | 67.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLP220708P00067500 | 2022-06-23 10:44AM EDT | 67.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLP220708P00068000 | 2022-06-24 2:05PM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLP220708P00068500 | 2022-07-01 3:16PM EDT | 68.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP220708P00069000 | 2022-06-30 3:37PM EDT | 69.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| XLP220708P00069500 | 2022-07-01 3:34PM EDT | 69.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 12.50% |
| XLP220708P00070000 | 2022-06-30 2:33PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLP220708P00070500 | 2022-07-01 1:19PM EDT | 70.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP220708P00071000 | 2022-07-01 3:57PM EDT | 71.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLP220708P00071500 | 2022-07-01 2:08PM EDT | 71.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLP220708P00072000 | 2022-07-01 3:51PM EDT | 72.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| XLP220708P00072500 | 2022-07-01 3:31PM EDT | 72.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| XLP220708P00073000 | 2022-07-01 3:47PM EDT | 73.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| XLP220708P00073500 | 2022-07-01 4:00PM EDT | 73.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| XLP220708P00074000 | 2022-07-01 11:16AM EDT | 74.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP220708P00074500 | 2022-07-01 11:16AM EDT | 74.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLP220708P00075000 | 2022-07-01 3:40PM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLP220708P00076000 | 2022-07-01 3:10PM EDT | 76.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLP220708P00076500 | 2022-07-01 2:20PM EDT | 76.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLP220708P00077000 | 2022-07-01 2:48PM EDT | 77.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP220708P00079000 | 2022-06-15 3:32PM EDT | 79.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP220708P00079500 | 2022-06-30 1:25PM EDT | 79.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
