Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
75.95-0.55 (-0.72%)
At close: 04:00PM EDT
76.19 +0.24 (+0.32%)
Pre-market: 05:56AM EDT
In the money
Show:ListStraddle
Strike:77.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240531C000770002024-05-29 3:36PM EDT2024-05-310.120.000.000.00-6906.25%
XLP240607C000770002024-05-29 3:13PM EDT2024-06-070.240.000.000.00-2603.13%
XLP240614C000770002024-05-29 4:00PM EDT2024-06-140.360.000.000.00-4701.56%
XLP240621C000770002024-05-29 3:57PM EDT2024-06-210.460.000.000.00-5001.56%
XLP240628C000770002024-05-29 9:35AM EDT2024-06-280.540.000.000.00-501.56%
XLP240705C000770002024-05-29 10:17AM EDT2024-07-050.600.000.000.00-501.56%
XLP240719C000770002024-05-29 3:52PM EDT2024-07-190.700.000.000.00-10600.78%
XLP240920C000770002024-05-29 3:15PM EDT2024-09-201.710.000.000.00-28400.78%
XLP241220C000770002024-05-16 12:06PM EDT2024-12-204.410.000.000.00-400.39%
XLP250117C000770002024-05-24 1:20PM EDT2025-01-173.600.000.000.00-400.39%
XLP250620C000770002024-05-28 9:46AM EDT2025-06-205.100.000.000.00-400.39%
XLP260116C000770002024-05-24 11:44AM EDT2026-01-166.600.000.000.00-1100.39%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240531P000770002024-05-29 2:33PM EDT2024-05-311.070.000.000.00-11700.00%
XLP240607P000770002024-05-28 11:09AM EDT2024-06-070.850.000.000.00-1000.00%
XLP240614P000770002024-05-29 4:11PM EDT2024-06-141.200.000.000.00-1000.00%
XLP240621P000770002024-05-29 3:38PM EDT2024-06-211.170.000.000.00-32100.00%
XLP240628P000770002024-05-29 11:25AM EDT2024-06-281.570.000.000.00-300.00%
XLP240705P000770002024-05-29 10:17AM EDT2024-07-051.600.000.000.00-1000.00%
XLP240719P000770002024-05-29 2:23PM EDT2024-07-191.780.000.000.00-2300.00%
XLP240920P000770002024-05-28 3:30PM EDT2024-09-201.990.000.000.00-800.00%
XLP241220P000770002024-05-29 11:54AM EDT2024-12-202.630.000.000.00-2000.00%
XLP250117P000770002024-05-29 11:31AM EDT2025-01-172.790.000.000.00-300.00%
XLP250620P000770002024-05-24 2:22PM EDT2025-06-203.010.000.000.00-200.00%
XLP260116P000770002024-05-23 2:38PM EDT2026-01-163.750.000.000.00-7800.00%