Singapore markets closed

The Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.69-0.12 (-0.16%)
As of 09:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP241220C000580002024-03-14 3:53PM EDT58.0018.4414.5019.000.00-3324.88%
XLP241220C000600002024-05-08 3:06PM EDT60.0017.5516.3021.000.00-6154.68%
XLP241220C000690002024-05-16 12:13PM EDT69.009.910.000.000.00--10.00%
XLP241220C000700002024-03-15 2:03PM EDT70.007.864.258.450.00--120.40%
XLP241220C000710002024-04-17 9:46AM EDT71.005.706.5011.300.00-12812838.43%
XLP241220C000720002024-05-31 2:40PM EDT72.006.540.000.000.00-1000.00%
XLP241220C000730002024-05-31 2:42PM EDT73.005.620.000.000.00-1000.00%
XLP241220C000740002024-06-10 9:49AM EDT74.005.800.000.000.00-22850.00%
XLP241220C000750002024-06-13 1:17PM EDT75.004.300.000.000.00-500.00%
XLP241220C000760002024-06-13 12:01PM EDT76.003.450.000.000.00-400.00%
XLP241220C000770002024-06-13 1:04PM EDT77.002.800.000.000.00-31960.20%
XLP241220C000780002024-06-12 3:50PM EDT78.003.010.000.000.00-73,3840.78%
XLP241220C000790002024-06-13 3:45PM EDT79.001.950.000.000.00-472,7210.78%
XLP241220C000800002024-06-13 3:58PM EDT80.001.570.000.000.00-1491,0091.56%
XLP241220C000810002024-06-11 2:42PM EDT81.001.470.000.000.00-27561.56%
XLP241220C000820002024-06-11 3:04PM EDT82.001.150.000.000.00-22333.13%
XLP241220C000830002024-06-07 1:55PM EDT83.001.040.000.000.00-1211263.13%
XLP241220C000840002024-06-07 10:32AM EDT84.000.800.000.000.00-5993.13%
XLP241220C000850002024-05-15 9:52AM EDT85.000.560.000.000.00-71283.13%
XLP241220C000900002024-06-12 10:31AM EDT90.000.140.000.000.00-706.25%
XLP241220C000910002024-06-10 9:49AM EDT91.000.170.000.000.00-60606.25%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP241220P000400002024-05-13 11:33AM EDT40.000.040.004.500.00-16117282.79%
XLP241220P000450002024-05-03 3:51PM EDT45.000.040.004.800.00-202072.35%
XLP241220P000600002024-04-22 9:37AM EDT60.000.340.000.000.00-556.25%
XLP241220P000650002024-05-06 10:53AM EDT65.000.460.004.800.00-12247.05%
XLP241220P000660002024-04-05 3:52PM EDT66.000.780.022.640.00-385732.61%
XLP241220P000670002024-05-13 1:41PM EDT67.000.350.162.310.00-14728.82%
XLP241220P000680002024-05-14 3:49PM EDT68.000.470.084.550.00-1239.42%
XLP241220P000690002024-05-29 3:28PM EDT69.000.790.000.000.00-833.13%
XLP241220P000700002024-06-12 3:57PM EDT70.000.800.000.000.00-201073.13%
XLP241220P000710002024-06-11 12:32PM EDT71.000.780.000.000.00-202,6523.13%
XLP241220P000720002024-04-29 10:17AM EDT72.001.301.061.210.00-1213.98%
XLP241220P000730002024-05-29 11:33AM EDT73.001.330.000.000.00-25321.56%
XLP241220P000740002024-06-13 3:39PM EDT74.001.300.000.000.00-1402161.56%
XLP241220P000750002024-06-12 2:12PM EDT75.001.640.000.000.00-154510.78%
XLP241220P000760002024-06-12 2:54PM EDT76.001.920.000.000.00-24580.39%
XLP241220P000770002024-06-12 3:17PM EDT77.002.270.000.000.00-200.00%
XLP241220P000780002024-06-11 2:12PM EDT78.002.480.000.000.00-23,0730.00%
XLP241220P000790002024-05-15 10:20AM EDT79.003.060.000.000.00--2,2000.00%
XLP241220P000800002024-04-03 9:44AM EDT80.005.294.306.100.00-1218.84%
XLP241220P000810002024-05-24 2:31PM EDT81.004.350.000.000.00-550.00%
XLP241220P000820002024-06-07 1:58PM EDT82.004.850.000.000.00-100.00%
XLP241220P000840002024-06-04 1:39PM EDT84.006.350.000.000.00-1400.00%