Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,005.84 +927.46 (+1.38%) CMC Crypto 200
1,378.91 +48.31 (+3.63%)
The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241220C00058000 | 2024-03-14 3:53PM EDT | 58.00 | 18.44 | 14.50 | 19.00 | 0.00 | - | 3 | 3 | 0.00% |
| XLP241220C00060000 | 2024-07-05 1:12PM EDT | 60.00 | 17.43 | 16.85 | 21.55 | 0.00 | - | 5 | 5 | 55.37% |
| XLP241220C00069000 | 2024-05-16 12:13PM EDT | 69.00 | 9.91 | 7.25 | 11.30 | 0.00 | - | - | 1 | 28.15% |
| XLP241220C00070000 | 2024-07-05 1:12PM EDT | 70.00 | 8.02 | 8.70 | 12.30 | 0.00 | - | 5 | 6 | 38.87% |
| XLP241220C00071000 | 2024-04-17 9:46AM EDT | 71.00 | 5.70 | 6.50 | 11.30 | 0.00 | - | 128 | 128 | 36.67% |
| XLP241220C00072000 | 2024-07-25 1:25PM EDT | 72.00 | 7.64 | 5.90 | 8.75 | 0.00 | - | 4 | 46 | 25.37% |
| XLP241220C00073000 | 2024-07-12 3:07PM EDT | 73.00 | 6.65 | 5.50 | 9.25 | 0.00 | - | 1 | 13 | 31.96% |
| XLP241220C00074000 | 2024-07-22 2:44PM EDT | 74.00 | 6.15 | 4.20 | 8.20 | 0.00 | - | 1 | 764 | 29.44% |
| XLP241220C00075000 | 2024-07-24 3:36PM EDT | 75.00 | 5.05 | 3.80 | 7.65 | 0.00 | - | 23 | 301 | 29.57% |
| XLP241220C00076000 | 2024-07-26 3:24PM EDT | 76.00 | 4.60 | 3.40 | 6.75 | -0.31 | -6.31% | 2 | 701 | 27.71% |
| XLP241220C00077000 | 2024-07-18 9:33AM EDT | 77.00 | 4.08 | 2.18 | 5.55 | 0.00 | - | 10 | 500 | 24.24% |
| XLP241220C00078000 | 2024-07-25 11:21AM EDT | 78.00 | 3.30 | 2.05 | 5.00 | 0.00 | - | 3 | 3,281 | 24.00% |
| XLP241220C00079000 | 2024-07-26 11:50AM EDT | 79.00 | 2.72 | 0.98 | 3.50 | -0.28 | -9.33% | 1 | 2,497 | 18.81% |
| XLP241220C00080000 | 2024-07-26 1:39PM EDT | 80.00 | 2.12 | 1.26 | 2.68 | +0.21 | +10.99% | 34 | 3,407 | 16.86% |
| XLP241220C00081000 | 2024-07-24 3:50PM EDT | 81.00 | 1.41 | 1.23 | 2.21 | 0.00 | - | 53 | 659 | 16.42% |
| XLP241220C00082000 | 2024-07-26 3:06PM EDT | 82.00 | 1.06 | 0.21 | 1.82 | -0.25 | -19.08% | 1 | 570 | 16.15% |
| XLP241220C00083000 | 2024-07-24 3:50PM EDT | 83.00 | 0.86 | 0.21 | 2.64 | 0.00 | - | 5 | 202 | 22.24% |
| XLP241220C00084000 | 2024-07-18 2:24PM EDT | 84.00 | 0.89 | 0.17 | 1.13 | 0.00 | - | 7 | 135 | 15.31% |
| XLP241220C00085000 | 2024-07-18 12:36PM EDT | 85.00 | 0.73 | 0.20 | 0.62 | 0.00 | - | 126 | 190 | 13.16% |
| XLP241220C00086000 | 2024-07-24 3:23PM EDT | 86.00 | 0.31 | 0.00 | 0.80 | 0.00 | - | 10 | 400 | 15.72% |
| XLP241220C00087000 | 2024-07-18 12:19PM EDT | 87.00 | 0.44 | 0.04 | 0.96 | 0.00 | - | 18 | 19 | 18.10% |
| XLP241220C00088000 | 2024-07-17 10:43AM EDT | 88.00 | 0.38 | 0.01 | 0.89 | 0.00 | - | - | 0 | 18.78% |
| XLP241220C00090000 | 2024-07-25 3:22PM EDT | 90.00 | 0.16 | 0.00 | 1.18 | 0.00 | - | 590 | 336 | 23.23% |
| XLP241220C00091000 | 2024-07-18 10:51AM EDT | 91.00 | 0.19 | 0.00 | 0.95 | 0.00 | - | 5 | 60 | 22.60% |
| XLP241220C00092000 | 2024-07-17 10:43AM EDT | 92.00 | 0.21 | 0.00 | 2.74 | 0.00 | - | - | 0 | 35.72% |
| XLP241220C00093000 | 2024-07-17 10:44AM EDT | 93.00 | 0.21 | 0.00 | 1.39 | 0.00 | - | - | 0 | 28.10% |
| XLP241220C00094000 | 2024-07-17 10:45AM EDT | 94.00 | 0.20 | 0.00 | 2.19 | 0.00 | - | - | 1 | 34.69% |
| XLP241220C00095000 | 2024-07-17 10:47AM EDT | 95.00 | 0.15 | 0.00 | 2.43 | 0.00 | - | - | 0 | 37.37% |
| XLP241220C00106000 | 2024-07-23 3:48PM EDT | 106.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | - | 3 | 46.56% |
| XLP241220C00107000 | 2024-07-15 9:45AM EDT | 107.00 | 0.09 | 0.00 | 2.22 | 0.00 | - | 17 | 17 | 47.89% |
| XLP241220C00108000 | 2024-06-21 3:13PM EDT | 108.00 | 0.02 | 0.00 | 1.32 | 0.00 | - | 15 | 15 | 41.50% |
| XLP241220C00109000 | 2024-06-21 3:12PM EDT | 109.00 | 0.49 | 0.00 | 1.32 | 0.00 | - | 17 | 17 | 42.30% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241220P00040000 | 2024-05-13 11:33AM EDT | 40.00 | 0.04 | 0.00 | 4.50 | 0.00 | - | 161 | 172 | 96.09% |
| XLP241220P00045000 | 2024-05-03 3:51PM EDT | 45.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 84.33% |
| XLP241220P00055000 | 2024-07-17 3:51PM EDT | 55.00 | 0.09 | 0.00 | 3.75 | 0.00 | - | - | 1 | 55.52% |
| XLP241220P00060000 | 2024-04-22 9:37AM EDT | 60.00 | 0.34 | 0.00 | 2.47 | 0.00 | - | 5 | 5 | 50.66% |
| XLP241220P00064000 | 2024-07-17 10:53AM EDT | 64.00 | 0.17 | 0.00 | 2.66 | 0.00 | - | - | 1 | 43.95% |
| XLP241220P00065000 | 2024-07-22 2:59PM EDT | 65.00 | 0.20 | 0.00 | 1.41 | 0.00 | - | 8 | 19 | 32.28% |
| XLP241220P00066000 | 2024-07-15 10:45AM EDT | 66.00 | 0.29 | 0.00 | 0.84 | 0.00 | - | 2 | 57 | 25.46% |
| XLP241220P00067000 | 2024-07-09 9:31AM EDT | 67.00 | 0.28 | 0.01 | 0.45 | 0.00 | - | 1 | 48 | 19.80% |
| XLP241220P00068000 | 2024-07-12 2:34PM EDT | 68.00 | 0.27 | 0.08 | 0.50 | 0.00 | - | 1 | 3 | 18.97% |
| XLP241220P00069000 | 2024-07-18 1:12PM EDT | 69.00 | 0.35 | 0.01 | 0.74 | 0.00 | - | 2 | 3 | 19.87% |
| XLP241220P00070000 | 2024-07-17 1:02PM EDT | 70.00 | 0.35 | 0.01 | 1.21 | 0.00 | - | 1 | 107 | 22.08% |
| XLP241220P00071000 | 2024-07-08 11:36AM EDT | 71.00 | 0.53 | 0.02 | 1.27 | 0.00 | - | 4 | 2,787 | 20.81% |
| XLP241220P00072000 | 2024-07-18 11:56AM EDT | 72.00 | 0.54 | 0.26 | 0.74 | 0.00 | - | 2 | 4 | 15.25% |
| XLP241220P00073000 | 2024-07-26 1:21PM EDT | 73.00 | 0.58 | 0.01 | 1.63 | -0.13 | -18.31% | 1 | 113 | 19.61% |
| XLP241220P00074000 | 2024-07-23 10:17AM EDT | 74.00 | 0.93 | 0.13 | 2.84 | 0.00 | - | 2 | 290 | 24.65% |
| XLP241220P00075000 | 2024-07-25 11:19AM EDT | 75.00 | 1.01 | 0.45 | 1.58 | 0.00 | - | 1 | 665 | 15.50% |
| XLP241220P00076000 | 2024-07-26 2:55PM EDT | 76.00 | 1.21 | 0.14 | 1.43 | -0.02 | -1.63% | 3 | 564 | 12.68% |
| XLP241220P00077000 | 2024-07-25 12:07PM EDT | 77.00 | 1.43 | 0.93 | 3.50 | 0.00 | - | 5 | 1,491 | 21.38% |
| XLP241220P00078000 | 2024-07-24 3:59PM EDT | 78.00 | 1.93 | 0.82 | 2.73 | 0.00 | - | 3 | 3,724 | 15.00% |
| XLP241220P00079000 | 2024-07-18 2:33PM EDT | 79.00 | 2.17 | 0.15 | 4.75 | 0.00 | - | 63 | 2,264 | 22.55% |
| XLP241220P00080000 | 2024-07-18 3:13PM EDT | 80.00 | 2.80 | 1.82 | 4.15 | 0.00 | - | 33 | 58 | 16.67% |
| XLP241220P00081000 | 2024-06-14 10:53AM EDT | 81.00 | 5.05 | 1.50 | 6.20 | 0.00 | - | 37 | 42 | 24.02% |
| XLP241220P00082000 | 2024-07-19 10:09AM EDT | 82.00 | 4.05 | 2.62 | 6.05 | 0.00 | - | 171 | 158 | 19.99% |
| XLP241220P00084000 | 2024-07-19 10:20AM EDT | 84.00 | 5.65 | 3.15 | 7.25 | 0.00 | - | 1 | 17 | 18.95% |
© 2024 Yahoo. All rights reserved.