Singapore markets closed

The Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.78+0.10 (+0.13%)
At close: 04:00PM EDT
77.80 +0.02 (+0.03%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240621C000800002024-06-18 11:16AM EDT2024-06-210.010.000.020.00-190517.58%
XLP240628C000800002024-06-18 11:25AM EDT2024-06-280.040.004.35+0.01+33.33%40160.72%
XLP240705C000800002024-06-17 11:30AM EDT2024-07-050.050.004.80-0.02-28.57%109350.00%
XLP240712C000800002024-06-17 11:19AM EDT2024-07-120.050.000.500.00-10416.41%
XLP240719C000800002024-06-18 2:52PM EDT2024-07-190.130.100.300.00-445,64711.57%
XLP240726C000800002024-06-12 9:45AM EDT2024-07-260.350.000.360.00--011.26%
XLP240816C000800002024-06-18 3:15PM EDT2024-08-160.400.100.85-0.04-9.09%424,07613.75%
XLP240920C000800002024-06-18 11:55AM EDT2024-09-200.720.100.86-0.09-11.11%42,72810.96%
XLP241220C000800002024-06-18 11:17AM EDT2024-12-201.911.471.950.00-162,08713.06%
XLP250117C000800002024-06-18 1:03PM EDT2025-01-172.060.774.10+0.01+0.49%42,24921.37%
XLP250620C000800002024-06-13 12:01PM EDT2025-06-202.852.306.000.00-47922.39%
XLP251017C000800002024-03-14 11:38AM EDT2025-10-173.921.105.500.00-303018.06%
XLP260116C000800002024-06-18 1:32PM EDT2026-01-165.002.007.00+0.40+8.70%2764520.42%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240621P000800002024-06-06 10:19AM EDT2024-06-211.950.665.000.00-1051.17%
XLP240705P000800002024-06-11 1:03PM EDT2024-07-053.150.605.200.00-8858.81%
XLP240719P000800002024-06-06 10:17AM EDT2024-07-192.100.505.300.00-1044.68%
XLP240816P000800002024-06-10 3:13PM EDT2024-08-162.950.505.200.00--131.58%
XLP240920P000800002024-06-17 10:58AM EDT2024-09-203.400.505.000.00-11,64023.73%
XLP241220P000800002024-04-03 9:44AM EDT2024-12-205.294.306.100.00-1221.95%
XLP250117P000800002024-06-18 3:09PM EDT2025-01-173.542.966.00-0.36-9.23%750620.03%
XLP250620P000800002024-05-10 10:31AM EDT2025-06-204.152.006.500.00-1116.88%
XLP251017P000800002024-04-16 3:40PM EDT2025-10-177.461.506.500.00--5014.67%
XLP260116P000800002024-04-10 10:40AM EDT2026-01-166.552.007.000.00-3614.76%