Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.86-0.18 (-0.24%)
At close: 04:00PM EDT
75.11 +0.25 (+0.33%)
Pre-market: 05:35AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220812C000675002022-07-14 10:48AM EDT67.505.020.000.000.00-200.00%
XLP220812C000680002022-07-25 3:22PM EDT68.005.450.000.000.00-100.00%
XLP220812C000685002022-08-02 3:54PM EDT68.506.350.000.000.00--00.00%
XLP220812C000690002022-08-08 9:37AM EDT69.005.850.000.000.00-100.00%
XLP220812C000695002022-08-08 9:37AM EDT69.505.350.000.000.00-100.00%
XLP220812C000700002022-08-05 11:36AM EDT70.004.220.000.000.00-100.00%
XLP220812C000705002022-08-08 12:08PM EDT70.504.250.000.000.00-500.00%
XLP220812C000710002022-08-03 2:56PM EDT71.004.400.000.000.00-100.00%
XLP220812C000715002022-08-10 1:02PM EDT71.503.550.000.000.00-500.00%
XLP220812C000720002022-08-08 11:38AM EDT72.002.960.000.000.00-300.00%
XLP220812C000725002022-08-11 2:01PM EDT72.502.800.000.000.00-1000.00%
XLP220812C000730002022-08-11 1:17PM EDT73.002.530.000.000.00-1400.00%
XLP220812C000735002022-08-11 10:34AM EDT73.502.080.000.000.00-200.00%
XLP220812C000740002022-08-11 2:12PM EDT74.001.220.000.000.00-5700.00%
XLP220812C000745002022-08-11 4:00PM EDT74.500.470.000.000.00-2300.00%
XLP220812C000750002022-08-11 3:33PM EDT75.000.190.000.000.00-13601.56%
XLP220812C000755002022-08-11 2:15PM EDT75.500.110.000.000.00-4906.25%
XLP220812C000760002022-08-11 3:58PM EDT76.000.030.000.000.00-1,01306.25%
XLP220812C000765002022-08-11 1:01PM EDT76.500.020.000.000.00-2012.50%
XLP220812C000770002022-08-10 10:23AM EDT77.000.020.000.000.00-10012.50%
XLP220812C000775002022-08-08 3:55PM EDT77.500.020.000.000.00-230012.50%
XLP220812C000780002022-08-11 9:52AM EDT78.000.010.000.000.00-140025.00%
XLP220812C000785002022-08-08 10:15AM EDT78.500.040.000.000.00-1025.00%
XLP220812C000790002022-08-08 10:22AM EDT79.000.010.000.000.00-1025.00%
XLP220812C000860002022-08-01 10:09AM EDT86.000.050.000.000.00--050.00%
XLP220812C000900002022-08-05 9:30AM EDT90.000.020.000.000.00-3050.00%
XLP220812C000950002022-08-05 9:30AM EDT95.000.020.000.000.00-3050.00%
XLP220812C001000002022-08-05 9:30AM EDT100.000.020.000.000.00-3050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220812P000500002022-08-03 11:20AM EDT50.000.010.000.000.00-5050.00%
XLP220812P000550002022-08-02 9:30AM EDT55.000.020.000.000.00-30050.00%
XLP220812P000650002022-07-15 3:32PM EDT65.000.140.000.000.00-29050.00%
XLP220812P000660002022-07-28 9:30AM EDT66.000.060.000.000.00-30050.00%
XLP220812P000665002022-07-07 10:15AM EDT66.500.350.002.240.00-11270.12%
XLP220812P000670002022-08-09 3:49PM EDT67.000.010.000.000.00-1050.00%
XLP220812P000675002022-08-05 9:31AM EDT67.500.020.000.000.00-1050.00%
XLP220812P000680002022-07-18 10:12AM EDT68.000.360.000.000.00-1050.00%
XLP220812P000685002022-07-06 11:18AM EDT68.500.570.020.710.00--1150.39%
XLP220812P000690002022-08-05 9:30AM EDT69.000.040.000.000.00-1050.00%
XLP220812P000695002022-08-01 2:36PM EDT69.500.070.000.000.00-11025.00%
XLP220812P000700002022-08-01 1:46PM EDT70.000.070.000.000.00-4025.00%
XLP220812P000705002022-08-09 1:13PM EDT70.500.030.000.000.00-1025.00%
XLP220812P000710002022-08-08 3:33PM EDT71.000.020.000.000.00-2025.00%
XLP220812P000715002022-08-11 9:50AM EDT71.500.010.000.000.00-140025.00%
XLP220812P000720002022-08-09 12:50PM EDT72.000.050.000.000.00-70025.00%
XLP220812P000725002022-08-10 9:48AM EDT72.500.020.000.000.00-10012.50%
XLP220812P000730002022-08-11 12:13PM EDT73.000.020.000.000.00-5012.50%
XLP220812P000735002022-08-10 9:59AM EDT73.500.070.000.000.00-1012.50%
XLP220812P000740002022-08-11 10:39AM EDT74.000.050.000.000.00-106.25%
XLP220812P000745002022-08-11 3:06PM EDT74.500.130.000.000.00-3503.13%
XLP220812P000750002022-08-11 3:07PM EDT75.000.350.000.000.00-44200.00%
XLP220812P000755002022-08-11 9:59AM EDT75.500.340.000.000.00-1000.00%
XLP220812P000760002022-08-10 1:28PM EDT76.001.040.000.000.00-500.00%
XLP220812P000765002022-08-10 1:32PM EDT76.501.560.000.000.00-700.00%
XLP220812P000770002022-08-11 2:13PM EDT77.001.890.000.000.00-100.00%