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
7,500.89 +34.98 (+0.47%) BTC-USD
24,087.22 -42.66 (-0.18%) CMC Crypto 200
573.86 +2.57 (+0.45%)
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:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220819C00058000 | 2022-07-15 3:50PM EDT | 58.00 | 14.95 | 17.25 | 18.95 | 0.00 | - | - | 7 | 135.94% |
| XLP220819C00062000 | 2022-08-01 1:51PM EDT | 62.00 | 13.48 | 11.15 | 15.70 | 0.00 | - | 6 | 3 | 172.27% |
| XLP220819C00063000 | 2022-06-21 12:31PM EDT | 63.00 | 7.60 | 9.25 | 10.75 | 0.00 | - | - | 0 | 0.00% |
| XLP220819C00065000 | 2022-07-15 3:00PM EDT | 65.00 | 8.12 | 8.90 | 12.10 | 0.00 | - | 2 | 4 | 127.10% |
| XLP220819C00066000 | 2022-07-29 12:09PM EDT | 66.00 | 8.35 | 7.00 | 11.10 | 0.00 | - | 3 | 12 | 119.04% |
| XLP220819C00067000 | 2022-07-27 3:46PM EDT | 67.00 | 7.15 | 7.95 | 9.95 | 0.00 | - | 2 | 11 | 69.34% |
| XLP220819C00067500 | 2022-08-04 10:16AM EDT | 67.50 | 7.60 | 7.75 | 8.80 | 0.00 | - | - | 1 | 57.42% |
| XLP220819C00068000 | 2022-08-08 9:30AM EDT | 68.00 | 6.95 | 5.90 | 9.80 | 0.00 | - | 4 | 121 | 58.40% |
| XLP220819C00068500 | 2022-07-19 3:42PM EDT | 68.50 | 5.00 | 6.15 | 8.85 | 0.00 | - | - | 1 | 62.06% |
| XLP220819C00069000 | 2022-08-12 3:28PM EDT | 69.00 | 6.34 | 4.95 | 7.30 | +0.48 | +8.19% | 1 | 31 | 69.92% |
| XLP220819C00069500 | 2022-08-03 10:00AM EDT | 69.50 | 5.30 | 5.15 | 6.85 | 0.00 | - | 12 | 33 | 68.02% |
| XLP220819C00070000 | 2022-08-12 1:04PM EDT | 70.00 | 5.13 | 4.70 | 7.60 | +0.49 | +10.56% | 1 | 5,716 | 57.76% |
| XLP220819C00070500 | 2022-08-03 1:04PM EDT | 70.50 | 4.90 | 4.15 | 5.80 | 0.00 | - | 8 | 30 | 59.18% |
| XLP220819C00071000 | 2022-08-10 10:42AM EDT | 71.00 | 4.20 | 3.00 | 6.60 | 0.00 | - | 2 | 771 | 91.21% |
| XLP220819C00071500 | 2022-08-08 12:08PM EDT | 71.50 | 3.43 | 1.97 | 4.80 | 0.00 | - | 1 | 2 | 51.81% |
| XLP220819C00072000 | 2022-08-10 3:36PM EDT | 72.00 | 3.06 | 2.17 | 5.10 | 0.00 | - | 12 | 1,880 | 69.53% |
| XLP220819C00072500 | 2022-08-10 3:43PM EDT | 72.50 | 2.63 | 1.61 | 3.75 | 0.00 | - | 20 | 315 | 42.87% |
| XLP220819C00073000 | 2022-08-12 1:05PM EDT | 73.00 | 2.18 | 1.63 | 3.60 | -0.35 | -13.83% | 11 | 996 | 48.15% |
| XLP220819C00073500 | 2022-08-12 3:08PM EDT | 73.50 | 1.94 | 1.05 | 3.40 | +0.44 | +29.33% | 100 | 155 | 51.22% |
| XLP220819C00074000 | 2022-08-12 3:22PM EDT | 74.00 | 1.53 | 0.60 | 1.75 | +0.39 | +34.21% | 124 | 3,557 | 17.48% |
| XLP220819C00074500 | 2022-08-12 10:14AM EDT | 74.50 | 0.82 | 0.71 | 2.16 | -0.01 | -1.20% | 222 | 432 | 36.23% |
| XLP220819C00075000 | 2022-08-12 3:57PM EDT | 75.00 | 0.83 | 0.32 | 1.18 | +0.29 | +53.70% | 71 | 2,490 | 20.31% |
| XLP220819C00075500 | 2022-08-12 3:47PM EDT | 75.50 | 0.54 | 0.21 | 0.91 | +0.13 | +31.71% | 169 | 580 | 20.31% |
| XLP220819C00076000 | 2022-08-12 3:22PM EDT | 76.00 | 0.28 | 0.13 | 0.48 | +0.10 | +55.56% | 32 | 4,402 | 15.58% |
| XLP220819C00076500 | 2022-08-12 3:25PM EDT | 76.50 | 0.14 | 0.06 | 0.20 | +0.04 | +40.00% | 37 | 578 | 12.50% |
| XLP220819C00077000 | 2022-08-11 3:12PM EDT | 77.00 | 0.06 | 0.05 | 0.21 | 0.00 | - | 7 | 502 | 16.07% |
| XLP220819C00077500 | 2022-08-12 11:33AM EDT | 77.50 | 0.04 | 0.00 | 0.12 | -0.01 | -20.00% | 33 | 77 | 15.82% |
| XLP220819C00078000 | 2022-08-12 2:10PM EDT | 78.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 34 | 4,744 | 14.65% |
| XLP220819C00078500 | 2022-08-12 10:30AM EDT | 78.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 777 | 16.11% |
| XLP220819C00079000 | 2022-08-11 9:33AM EDT | 79.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 2 | 1,906 | 17.19% |
| XLP220819C00080000 | 2022-08-11 3:48PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 166 | 21.09% |
| XLP220819C00081000 | 2022-08-03 10:02AM EDT | 81.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 26.95% |
| XLP220819C00083000 | 2022-07-13 2:04PM EDT | 83.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 34.38% |
| XLP220819C00084000 | 2022-07-22 9:30AM EDT | 84.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 24 | 1 | 37.89% |
| XLP220819C00085000 | 2022-07-25 2:17PM EDT | 85.00 | 0.04 | 0.00 | 0.35 | +0.03 | +300.00% | 2 | 6 | 52.64% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220819P00040000 | 2022-07-27 12:23PM EDT | 40.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 1 | 143.75% |
| XLP220819P00045000 | 2022-07-12 10:07AM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 24 | 132.81% |
| XLP220819P00050000 | 2022-07-27 11:13AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 12 | 107.81% |
| XLP220819P00054000 | 2022-06-27 11:40AM EDT | 54.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 253.13% |
| XLP220819P00055000 | 2022-07-27 11:13AM EDT | 55.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 17 | 97.27% |
| XLP220819P00056000 | 2022-07-01 10:20AM EDT | 56.00 | 0.09 | 0.00 | 4.50 | 0.00 | - | 2 | 1 | 228.22% |
| XLP220819P00057000 | 2022-07-05 9:38AM EDT | 57.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 76.56% |
| XLP220819P00058000 | 2022-07-05 9:42AM EDT | 58.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| XLP220819P00059000 | 2022-07-26 1:16PM EDT | 59.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 22 | 22 | 106.45% |
| XLP220819P00060000 | 2022-08-10 9:45AM EDT | 60.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 49 | 63.28% |
| XLP220819P00061000 | 2022-07-27 10:53AM EDT | 61.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 54 | 59.38% |
| XLP220819P00062000 | 2022-08-08 9:30AM EDT | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 111 | 55.47% |
| XLP220819P00063000 | 2022-08-10 9:45AM EDT | 63.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 2,739 | 51.56% |
| XLP220819P00064000 | 2022-07-28 10:58AM EDT | 64.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 68 | 3,330 | 51.95% |
| XLP220819P00065000 | 2022-08-11 2:33PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 12,677 | 45.31% |
| XLP220819P00066000 | 2022-08-02 3:24PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 6,295 | 43.36% |
| XLP220819P00067000 | 2022-08-04 10:55AM EDT | 67.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4,566 | 39.06% |
| XLP220819P00067500 | 2022-07-28 11:54AM EDT | 67.50 | 0.09 | 0.00 | 0.04 | 0.00 | - | 13 | 32 | 38.87% |
| XLP220819P00068000 | 2022-08-11 3:12PM EDT | 68.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 4,918 | 36.72% |
| XLP220819P00068500 | 2022-08-01 9:30AM EDT | 68.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 17 | 34.57% |
| XLP220819P00069000 | 2022-08-12 2:20PM EDT | 69.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 3 | 5,137 | 32.42% |
| XLP220819P00069500 | 2022-08-03 11:50AM EDT | 69.50 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 15 | 338 | 28.71% |
| XLP220819P00070000 | 2022-08-11 3:12PM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 23 | 25,386 | 27.93% |
| XLP220819P00070500 | 2022-08-05 2:39PM EDT | 70.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 47 | 898 | 24.61% |
| XLP220819P00071000 | 2022-08-12 2:28PM EDT | 71.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 5 | 13,942 | 24.61% |
| XLP220819P00071500 | 2022-08-12 10:30AM EDT | 71.50 | 0.06 | 0.01 | 0.09 | 0.00 | - | 1 | 4,524 | 25.39% |
| XLP220819P00072000 | 2022-08-12 3:30PM EDT | 72.00 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 240 | 8,325 | 21.49% |
| XLP220819P00072500 | 2022-08-12 12:53PM EDT | 72.50 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 2 | 4,713 | 19.73% |
| XLP220819P00073000 | 2022-08-12 3:55PM EDT | 73.00 | 0.08 | 0.03 | 0.15 | -0.08 | -50.00% | 117 | 3,405 | 20.51% |
| XLP220819P00073500 | 2022-08-12 3:03PM EDT | 73.50 | 0.13 | 0.05 | 0.20 | -0.04 | -23.53% | 1,128 | 1,900 | 19.43% |
| XLP220819P00074000 | 2022-08-12 3:19PM EDT | 74.00 | 0.16 | 0.10 | 0.20 | -0.19 | -54.29% | 1,739 | 3,701 | 16.21% |
| XLP220819P00074500 | 2022-08-12 2:33PM EDT | 74.50 | 0.31 | 0.08 | 0.33 | -0.17 | -35.42% | 612 | 332 | 16.41% |
| XLP220819P00075000 | 2022-08-12 3:59PM EDT | 75.00 | 0.36 | 0.10 | 0.53 | -0.34 | -48.57% | 29 | 983 | 17.04% |
| XLP220819P00075500 | 2022-08-12 3:59PM EDT | 75.50 | 0.55 | 0.28 | 0.56 | -0.64 | -53.78% | 57 | 404 | 12.67% |
| XLP220819P00076000 | 2022-08-12 3:18PM EDT | 76.00 | 0.91 | 0.44 | 1.20 | +0.03 | +3.41% | 105 | 376 | 20.90% |
| XLP220819P00076500 | 2022-08-12 10:00AM EDT | 76.50 | 1.55 | 0.35 | 2.19 | -2.25 | -59.21% | 20 | 1 | 36.72% |
| XLP220819P00077000 | 2022-08-12 1:31PM EDT | 77.00 | 1.93 | 0.34 | 2.87 | -0.46 | -19.25% | 3 | 61 | 45.26% |
| XLP220819P00077500 | 2022-08-11 2:13PM EDT | 77.50 | 2.40 | 0.61 | 3.55 | 0.00 | - | 3 | 5 | 53.71% |
| XLP220819P00078000 | 2022-08-12 1:31PM EDT | 78.00 | 2.89 | 1.75 | 4.65 | +0.06 | +2.12% | 1 | 46 | 71.83% |
| XLP220819P00078500 | 2022-08-01 1:44PM EDT | 78.50 | 3.10 | 0.95 | 4.00 | 0.00 | - | - | 0 | 48.10% |
| XLP220819P00079000 | 2022-08-04 12:46PM EDT | 79.00 | 4.25 | 1.98 | 5.15 | 0.00 | - | 1 | 2 | 67.92% |
| XLP220819P00080000 | 2022-07-11 2:09PM EDT | 80.00 | 7.02 | 2.65 | 7.45 | 0.00 | - | 3 | 0 | 106.40% |
| XLP220819P00081000 | 2022-08-04 12:46PM EDT | 81.00 | 6.24 | 3.45 | 7.75 | 0.00 | - | 2 | 0 | 97.07% |
| XLP220819P00082000 | 2022-06-15 9:58AM EDT | 82.00 | 12.01 | 8.20 | 9.50 | 0.00 | - | - | 0 | 106.40% |
© 2022 Yahoo. All rights reserved.
