Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,491.50 +25.59 (+0.34%) BTC-USD
23,911.91 -541.33 (-2.21%) CMC Crypto 200
568.28 -6.46 (-1.12%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220812C00067500 | 2022-07-14 10:48AM EDT | 67.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP220812C00068000 | 2022-07-25 3:22PM EDT | 68.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP220812C00068500 | 2022-08-02 3:54PM EDT | 68.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP220812C00069000 | 2022-08-08 9:37AM EDT | 69.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP220812C00069500 | 2022-08-08 9:37AM EDT | 69.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP220812C00070000 | 2022-08-05 11:36AM EDT | 70.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP220812C00070500 | 2022-08-08 12:08PM EDT | 70.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLP220812C00071000 | 2022-08-03 2:56PM EDT | 71.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP220812C00071500 | 2022-08-10 1:02PM EDT | 71.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLP220812C00072000 | 2022-08-08 11:38AM EDT | 72.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLP220812C00072500 | 2022-08-11 2:01PM EDT | 72.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLP220812C00073000 | 2022-08-11 1:17PM EDT | 73.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLP220812C00073500 | 2022-08-11 10:34AM EDT | 73.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP220812C00074000 | 2022-08-11 2:12PM EDT | 74.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| XLP220812C00074500 | 2022-08-11 4:00PM EDT | 74.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLP220812C00075000 | 2022-08-11 3:33PM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| XLP220812C00075500 | 2022-08-11 2:15PM EDT | 75.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| XLP220812C00076000 | 2022-08-11 3:58PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 6.25% |
| XLP220812C00076500 | 2022-08-11 1:01PM EDT | 76.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLP220812C00077000 | 2022-08-10 10:23AM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLP220812C00077500 | 2022-08-08 3:55PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| XLP220812C00078000 | 2022-08-11 9:52AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| XLP220812C00078500 | 2022-08-08 10:15AM EDT | 78.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLP220812C00079000 | 2022-08-08 10:22AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLP220812C00086000 | 2022-08-01 10:09AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLP220812C00090000 | 2022-08-05 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLP220812C00095000 | 2022-08-05 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLP220812C00100000 | 2022-08-05 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220812P00050000 | 2022-08-03 11:20AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XLP220812P00055000 | 2022-08-02 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| XLP220812P00065000 | 2022-07-15 3:32PM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| XLP220812P00066000 | 2022-07-28 9:30AM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| XLP220812P00066500 | 2022-07-07 10:15AM EDT | 66.50 | 0.35 | 0.00 | 2.24 | 0.00 | - | 1 | 1 | 270.12% |
| XLP220812P00067000 | 2022-08-09 3:49PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLP220812P00067500 | 2022-08-05 9:31AM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLP220812P00068000 | 2022-07-18 10:12AM EDT | 68.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLP220812P00068500 | 2022-07-06 11:18AM EDT | 68.50 | 0.57 | 0.02 | 0.71 | 0.00 | - | - | 1 | 150.39% |
| XLP220812P00069000 | 2022-08-05 9:30AM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLP220812P00069500 | 2022-08-01 2:36PM EDT | 69.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| XLP220812P00070000 | 2022-08-01 1:46PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLP220812P00070500 | 2022-08-09 1:13PM EDT | 70.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLP220812P00071000 | 2022-08-08 3:33PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLP220812P00071500 | 2022-08-11 9:50AM EDT | 71.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| XLP220812P00072000 | 2022-08-09 12:50PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| XLP220812P00072500 | 2022-08-10 9:48AM EDT | 72.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLP220812P00073000 | 2022-08-11 12:13PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLP220812P00073500 | 2022-08-10 9:59AM EDT | 73.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP220812P00074000 | 2022-08-11 10:39AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLP220812P00074500 | 2022-08-11 3:06PM EDT | 74.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| XLP220812P00075000 | 2022-08-11 3:07PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| XLP220812P00075500 | 2022-08-11 9:59AM EDT | 75.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLP220812P00076000 | 2022-08-10 1:28PM EDT | 76.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLP220812P00076500 | 2022-08-10 1:32PM EDT | 76.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLP220812P00077000 | 2022-08-11 2:13PM EDT | 77.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
