Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
16,890.22 -169.42 (-0.99%) CMC Crypto 200
404.33 +2.91 (+0.72%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP221209C00067500 | 2022-11-04 11:35AM EST | 67.50 | 4.25 | 7.45 | 12.10 | 0.00 | - | 2 | 2 | 54.88% |
| XLP221209C00070000 | 2022-12-01 11:57AM EST | 70.00 | 7.06 | 4.65 | 9.20 | 0.00 | - | 1 | 3 | 117.48% |
| XLP221209C00071000 | 2022-11-07 9:30AM EST | 71.00 | 2.00 | 3.60 | 8.20 | 0.00 | - | 20 | 20 | 108.50% |
| XLP221209C00071500 | 2022-12-02 3:46PM EST | 71.50 | 5.70 | 3.20 | 7.80 | +2.70 | +90.00% | 3 | 4 | 106.79% |
| XLP221209C00072000 | 2022-11-30 2:48PM EST | 72.00 | 4.68 | 2.85 | 7.35 | 0.00 | - | 1 | 58 | 103.52% |
| XLP221209C00072500 | 2022-12-02 9:34AM EST | 72.50 | 3.80 | 2.50 | 7.05 | -0.70 | -15.56% | 1 | 15 | 104.20% |
| XLP221209C00073000 | 2022-11-18 10:02AM EST | 73.00 | 2.06 | 1.85 | 6.35 | 0.00 | - | 2 | 505 | 94.14% |
| XLP221209C00073500 | 2022-12-02 2:17PM EST | 73.50 | 3.50 | 1.58 | 6.10 | +0.25 | +7.69% | 6 | 31 | 95.85% |
| XLP221209C00074000 | 2022-12-02 1:15PM EST | 74.00 | 2.89 | 1.02 | 5.55 | +1.02 | +54.55% | 4 | 23 | 89.65% |
| XLP221209C00074500 | 2022-11-30 1:45PM EST | 74.50 | 1.67 | 0.73 | 5.15 | 0.00 | - | 31 | 10 | 87.11% |
| XLP221209C00075000 | 2022-12-01 1:34PM EST | 75.00 | 1.89 | 0.41 | 5.00 | 0.00 | - | 1 | 22 | 90.58% |
| XLP221209C00075500 | 2022-12-02 12:40PM EST | 75.50 | 1.59 | 0.33 | 4.90 | -0.08 | -4.79% | 2 | 27 | 94.87% |
| XLP221209C00076000 | 2022-12-02 3:53PM EST | 76.00 | 1.30 | 0.25 | 4.90 | +0.05 | +4.00% | 25 | 260 | 101.17% |
| XLP221209C00076500 | 2022-12-02 3:43PM EST | 76.50 | 0.94 | 0.03 | 4.80 | +0.01 | +1.08% | 7 | 103 | 104.83% |
| XLP221209C00077000 | 2022-12-02 3:59PM EST | 77.00 | 0.63 | 0.40 | 1.50 | 0.00 | - | 18 | 84 | 32.96% |
| XLP221209C00077500 | 2022-12-02 3:44PM EST | 77.50 | 0.35 | 0.25 | 4.95 | -0.12 | -25.53% | 12 | 11 | 64.40% |
| XLP221209C00078000 | 2022-12-02 2:33PM EST | 78.00 | 0.15 | 0.00 | 0.22 | -0.19 | -55.88% | 18 | 34 | 12.35% |
| XLP221209C00079000 | 2022-12-02 2:37PM EST | 79.00 | 0.04 | 0.00 | 0.07 | -0.05 | -55.56% | 100 | 2 | 13.18% |
| XLP221209C00080000 | 2022-12-02 2:36PM EST | 80.00 | 0.03 | 0.00 | 4.80 | -0.71 | -95.95% | 11 | 17 | 83.74% |
| XLP221209C00081000 | 2022-12-02 10:11AM EST | 81.00 | 0.01 | 0.01 | 4.80 | -0.01 | -50.00% | 160 | 20 | 92.24% |
| XLP221209C00082000 | 2022-12-02 10:05AM EST | 82.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 60 | 30 | 25.59% |
| XLP221209C00090000 | 2022-12-01 9:38AM EST | 90.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 20 | 120 | 52.73% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP221209P00050000 | 2022-11-16 11:09AM EST | 50.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 40 | 61 | 106.25% |
| XLP221209P00055000 | 2022-11-21 9:39AM EST | 55.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 270.31% |
| XLP221209P00060000 | 2022-11-21 2:08PM EST | 60.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 212 | 80.08% |
| XLP221209P00062000 | 2022-11-15 12:46PM EST | 62.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 202.64% |
| XLP221209P00065000 | 2022-11-30 11:16AM EST | 65.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 174.85% |
| XLP221209P00066000 | 2022-11-18 9:40AM EST | 66.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 165.63% |
| XLP221209P00066500 | 2022-12-01 9:47AM EST | 66.50 | 0.06 | 0.00 | 4.80 | 0.00 | - | 42 | 42 | 161.04% |
| XLP221209P00067000 | 2022-11-23 12:16PM EST | 67.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 6 | 10 | 156.45% |
| XLP221209P00067500 | 2022-11-30 1:52PM EST | 67.50 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 85 | 151.86% |
| XLP221209P00068000 | 2022-12-01 9:42AM EST | 68.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 3 | 26 | 54.49% |
| XLP221209P00068500 | 2022-11-28 10:53AM EST | 68.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 142.68% |
| XLP221209P00069000 | 2022-11-30 2:02PM EST | 69.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 138.09% |
| XLP221209P00069500 | 2022-11-28 9:30AM EST | 69.50 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 133.50% |
| XLP221209P00070000 | 2022-11-28 2:13PM EST | 70.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 54 | 128.81% |
| XLP221209P00070500 | 2022-11-16 10:49AM EST | 70.50 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 124.17% |
| XLP221209P00071000 | 2022-11-28 3:31PM EST | 71.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 104 | 145 | 119.53% |
| XLP221209P00071500 | 2022-11-29 12:25PM EST | 71.50 | 0.11 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 114.80% |
| XLP221209P00072000 | 2022-11-29 9:52AM EST | 72.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 10 | 25 | 110.06% |
| XLP221209P00072500 | 2022-12-02 11:30AM EST | 72.50 | 0.27 | 0.00 | 4.80 | +0.14 | +107.69% | 1 | 9 | 105.27% |
| XLP221209P00073000 | 2022-11-29 1:02PM EST | 73.00 | 0.16 | 0.03 | 4.80 | 0.00 | - | 9 | 29 | 100.88% |
| XLP221209P00073500 | 2022-11-30 12:22PM EST | 73.50 | 0.26 | 0.00 | 4.80 | 0.00 | - | 4 | 284 | 95.61% |
| XLP221209P00074000 | 2022-12-02 3:21PM EST | 74.00 | 0.05 | 0.00 | 4.80 | -0.09 | -64.29% | 6 | 363 | 90.67% |
| XLP221209P00074500 | 2022-12-02 11:30AM EST | 74.50 | 0.31 | 0.00 | 4.80 | +0.18 | +138.46% | 1 | 34 | 85.64% |
| XLP221209P00075000 | 2022-12-02 11:36AM EST | 75.00 | 0.14 | 0.00 | 0.41 | -0.05 | -26.32% | 40 | 125 | 28.57% |
| XLP221209P00075500 | 2022-12-02 1:58PM EST | 75.50 | 0.15 | 0.00 | 0.23 | -0.15 | -50.00% | 2 | 23 | 19.19% |
| XLP221209P00076000 | 2022-12-02 3:53PM EST | 76.00 | 0.17 | 0.02 | 0.17 | -0.13 | -43.33% | 45 | 131 | 13.72% |
| XLP221209P00076500 | 2022-12-02 3:27PM EST | 76.50 | 0.29 | 0.00 | 0.50 | -0.18 | -38.30% | 3 | 96 | 18.80% |
| XLP221209P00077000 | 2022-12-02 3:59PM EST | 77.00 | 0.46 | 0.00 | 4.80 | -0.19 | -29.23% | 12 | 99 | 58.55% |
© 2022 Yahoo. All rights reserved.
