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
24,146.66 -42.39 (-0.18%) CMC Crypto 200
574.64 +3.36 (+0.59%)
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:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220916C00035000 | 2022-07-19 2:16PM EDT | 35.00 | 38.00 | 38.45 | 42.45 | 0.00 | - | 14 | 31 | 209.13% |
| XLP220916C00050000 | 2022-08-03 11:44AM EDT | 50.00 | 25.15 | 25.30 | 27.75 | 0.00 | - | 2 | 4 | 104.98% |
| XLP220916C00055000 | 2022-07-19 3:32PM EDT | 55.00 | 18.28 | 20.30 | 22.45 | 0.00 | - | 1 | 3 | 81.88% |
| XLP220916C00056000 | 2022-04-22 12:38PM EDT | 56.00 | 24.42 | 12.95 | 16.95 | 0.00 | - | 1 | 1 | 0.00% |
| XLP220916C00058000 | 2022-07-18 1:21PM EDT | 58.00 | 15.15 | 15.50 | 19.70 | 0.00 | - | - | 3 | 97.90% |
| XLP220916C00059000 | 2022-07-19 2:46PM EDT | 59.00 | 14.20 | 15.90 | 18.25 | 0.00 | - | 11 | 20 | 60.16% |
| XLP220916C00060000 | 2022-08-02 2:50PM EDT | 60.00 | 15.15 | 14.00 | 16.50 | 0.00 | - | 669 | 261 | 67.14% |
| XLP220916C00061000 | 2022-07-19 2:16PM EDT | 61.00 | 12.30 | 13.00 | 15.50 | 0.00 | - | 3 | 7 | 63.67% |
| XLP220916C00062000 | 2022-07-22 1:33PM EDT | 62.00 | 11.43 | 12.80 | 14.60 | 0.00 | - | 5 | 6 | 62.16% |
| XLP220916C00063000 | 2022-06-30 9:55AM EDT | 63.00 | 9.50 | 9.60 | 14.00 | 0.00 | - | 1 | 5 | 65.82% |
| XLP220916C00064000 | 2022-08-11 1:02PM EDT | 64.00 | 11.60 | 10.05 | 13.80 | 0.00 | - | 2 | 6 | 74.51% |
| XLP220916C00065000 | 2022-08-01 3:54PM EDT | 65.00 | 10.74 | 10.20 | 11.15 | 0.00 | - | 1 | 152 | 43.07% |
| XLP220916C00066000 | 2022-07-29 10:31AM EDT | 66.00 | 8.75 | 8.15 | 11.70 | 0.00 | - | 1 | 17 | 64.89% |
| XLP220916C00067000 | 2022-08-05 11:59AM EDT | 67.00 | 7.39 | 7.20 | 10.65 | 0.00 | - | 2 | 33 | 60.11% |
| XLP220916C00068000 | 2022-08-11 11:29AM EDT | 68.00 | 7.68 | 6.25 | 9.70 | 0.00 | - | 1 | 40 | 56.71% |
| XLP220916C00069000 | 2022-07-26 12:24PM EDT | 69.00 | 5.00 | 5.35 | 8.80 | 0.00 | - | 1 | 2,509 | 53.86% |
| XLP220916C00070000 | 2022-08-10 2:13PM EDT | 70.00 | 5.35 | 4.40 | 7.25 | 0.00 | - | 1 | 2,573 | 42.73% |
| XLP220916C00071000 | 2022-08-11 1:41PM EDT | 71.00 | 4.76 | 4.70 | 5.70 | 0.00 | - | 7 | 530 | 31.67% |
| XLP220916C00072000 | 2022-08-12 1:03PM EDT | 72.00 | 3.65 | 2.95 | 4.75 | +0.10 | +2.82% | 1 | 238 | 28.47% |
| XLP220916C00073000 | 2022-08-12 9:43AM EDT | 73.00 | 2.96 | 2.68 | 3.65 | -0.24 | -7.50% | 1 | 1,514 | 23.29% |
| XLP220916C00074000 | 2022-08-11 3:58PM EDT | 74.00 | 1.99 | 1.82 | 2.77 | 0.00 | - | 14 | 506 | 20.51% |
| XLP220916C00075000 | 2022-08-12 3:41PM EDT | 75.00 | 1.60 | 1.41 | 2.29 | +0.29 | +22.14% | 1,063 | 3,112 | 21.49% |
| XLP220916C00076000 | 2022-08-12 3:30PM EDT | 76.00 | 1.02 | 0.65 | 1.35 | +0.17 | +20.00% | 469 | 4,905 | 16.68% |
| XLP220916C00077000 | 2022-08-12 3:38PM EDT | 77.00 | 0.61 | 0.51 | 0.75 | +0.10 | +19.61% | 272 | 4,354 | 14.31% |
| XLP220916C00078000 | 2022-08-12 3:07PM EDT | 78.00 | 0.30 | 0.26 | 0.52 | +0.02 | +7.14% | 17 | 4,029 | 14.92% |
| XLP220916C00079000 | 2022-08-12 3:03PM EDT | 79.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 542 | 12.75% |
| XLP220916C00080000 | 2022-08-12 3:10PM EDT | 80.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 22 | 1,911 | 12.31% |
| XLP220916C00081000 | 2022-08-12 1:15PM EDT | 81.00 | 0.09 | 0.02 | 0.16 | +0.02 | +28.57% | 1 | 120 | 16.41% |
| XLP220916C00082000 | 2022-08-11 10:01AM EDT | 82.00 | 0.07 | 0.01 | 0.18 | 0.00 | - | 2 | 1,297 | 19.04% |
| XLP220916C00083000 | 2022-08-11 2:47PM EDT | 83.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 4 | 504 | 18.07% |
| XLP220916C00084000 | 2022-07-28 3:00PM EDT | 84.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 348 | 30.30% |
| XLP220916C00085000 | 2022-08-12 11:52AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 6 | 535 | 19.53% |
| XLP220916C00086000 | 2022-06-17 10:21AM EDT | 86.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 1,646 | 25.78% |
| XLP220916C00087000 | 2022-07-28 3:00PM EDT | 87.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 22.66% |
| XLP220916C00088000 | 2022-07-12 10:45AM EDT | 88.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 24.22% |
| XLP220916C00089000 | 2022-04-19 3:49PM EDT | 89.00 | 0.24 | 0.00 | 0.22 | 0.00 | - | 2,000 | 2,008 | 33.55% |
| XLP220916C00090000 | 2022-05-02 12:12PM EDT | 90.00 | 0.13 | 0.00 | 0.79 | 0.00 | - | 10 | 11 | 48.78% |
| XLP220916C00091000 | 2022-06-17 10:21AM EDT | 91.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 75.39% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220916P00035000 | 2022-07-12 10:09AM EDT | 35.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 22 | 102.34% |
| XLP220916P00038000 | 2022-08-03 10:25AM EDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 23 | 83.59% |
| XLP220916P00039000 | 2022-07-11 11:42AM EDT | 39.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 197.56% |
| XLP220916P00040000 | 2022-07-29 4:06PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 851 | 68.75% |
| XLP220916P00041000 | 2022-06-28 2:22PM EDT | 41.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 146.34% |
| XLP220916P00042000 | 2022-08-12 3:35PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 62 | 70.31% |
| XLP220916P00043000 | 2022-08-12 3:34PM EDT | 43.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 10 | 10 | 82.03% |
| XLP220916P00044000 | 2022-08-12 3:34PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 24 | 64.84% |
| XLP220916P00045000 | 2022-08-11 12:51PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 62.50% |
| XLP220916P00046000 | 2022-08-04 10:02AM EDT | 46.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 4 | 5 | 108.30% |
| XLP220916P00047000 | 2022-08-04 12:37PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 57.81% |
| XLP220916P00048000 | 2022-08-10 12:09PM EDT | 48.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 43 | 57.03% |
| XLP220916P00049000 | 2022-08-10 12:08PM EDT | 49.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 48 | 54.69% |
| XLP220916P00050000 | 2022-08-12 3:11PM EDT | 50.00 | 0.02 | 0.00 | 0.04 | -0.07 | -77.78% | 3 | 337 | 52.34% |
| XLP220916P00051000 | 2022-08-11 11:42AM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 112 | 51.56% |
| XLP220916P00052000 | 2022-08-11 9:36AM EDT | 52.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 53.71% |
| XLP220916P00053000 | 2022-08-10 12:01PM EDT | 53.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 40 | 54 | 49.61% |
| XLP220916P00054000 | 2022-08-11 11:42AM EDT | 54.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 40 | 175 | 48.83% |
| XLP220916P00055000 | 2022-08-11 9:32AM EDT | 55.00 | 0.17 | 0.02 | 0.04 | 0.00 | - | 1 | 401 | 45.12% |
| XLP220916P00056000 | 2022-08-10 12:07PM EDT | 56.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 50 | 82 | 45.31% |
| XLP220916P00057000 | 2022-08-10 12:04PM EDT | 57.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 40 | 93 | 42.97% |
| XLP220916P00058000 | 2022-08-12 3:59PM EDT | 58.00 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 8 | 715 | 40.63% |
| XLP220916P00059000 | 2022-08-10 1:32PM EDT | 59.00 | 0.06 | 0.02 | 0.22 | 0.00 | - | 1 | 29 | 48.24% |
| XLP220916P00060000 | 2022-08-12 3:03PM EDT | 60.00 | 0.05 | 0.02 | 0.06 | -0.10 | -66.67% | 26 | 578 | 36.13% |
| XLP220916P00061000 | 2022-08-12 3:04PM EDT | 61.00 | 0.04 | 0.03 | 0.07 | -0.07 | -63.64% | 5 | 2,052 | 34.77% |
| XLP220916P00062000 | 2022-08-12 3:26PM EDT | 62.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 5 | 1,911 | 31.64% |
| XLP220916P00063000 | 2022-08-05 11:01AM EDT | 63.00 | 0.13 | 0.04 | 0.07 | 0.00 | - | 1 | 334 | 30.18% |
| XLP220916P00064000 | 2022-08-11 3:50PM EDT | 64.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 741 | 3,469 | 28.61% |
| XLP220916P00065000 | 2022-08-12 3:37PM EDT | 65.00 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 14 | 6,861 | 26.86% |
| XLP220916P00066000 | 2022-08-12 2:41PM EDT | 66.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 32 | 53,974 | 25.10% |
| XLP220916P00067000 | 2022-08-11 3:45PM EDT | 67.00 | 0.13 | 0.08 | 0.16 | 0.00 | - | 9 | 715 | 25.20% |
| XLP220916P00068000 | 2022-08-12 3:26PM EDT | 68.00 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 10 | 5,247 | 22.36% |
| XLP220916P00069000 | 2022-08-12 3:10PM EDT | 69.00 | 0.16 | 0.08 | 0.19 | -0.05 | -23.81% | 19 | 8,932 | 21.09% |
| XLP220916P00070000 | 2022-08-12 2:28PM EDT | 70.00 | 0.21 | 0.19 | 0.33 | -0.08 | -27.59% | 32 | 10,902 | 21.68% |
| XLP220916P00071000 | 2022-08-12 3:04PM EDT | 71.00 | 0.29 | 0.20 | 0.42 | -0.01 | -3.33% | 9 | 5,324 | 20.41% |
| XLP220916P00072000 | 2022-08-12 3:47PM EDT | 72.00 | 0.40 | 0.36 | 0.52 | -0.15 | -27.27% | 1,082 | 15,256 | 18.85% |
| XLP220916P00073000 | 2022-08-12 3:40PM EDT | 73.00 | 0.55 | 0.45 | 0.62 | -0.20 | -26.67% | 146 | 50,379 | 16.82% |
| XLP220916P00074000 | 2022-08-12 3:07PM EDT | 74.00 | 0.77 | 0.41 | 0.95 | -0.13 | -14.44% | 140 | 1,633 | 17.02% |
| XLP220916P00075000 | 2022-08-12 3:33PM EDT | 75.00 | 1.11 | 0.70 | 1.18 | -0.25 | -18.38% | 1,100 | 7,881 | 15.06% |
| XLP220916P00076000 | 2022-08-12 3:33PM EDT | 76.00 | 1.56 | 1.14 | 2.13 | -0.33 | -17.46% | 29 | 1,115 | 19.75% |
| XLP220916P00077000 | 2022-08-03 10:16AM EDT | 77.00 | 2.27 | 1.24 | 2.21 | -0.51 | -18.35% | 13 | 1,036 | 13.99% |
| XLP220916P00078000 | 2022-08-12 1:31PM EDT | 78.00 | 3.07 | 1.68 | 3.80 | -0.17 | -5.25% | 4 | 332 | 24.44% |
| XLP220916P00079000 | 2022-08-12 1:30PM EDT | 79.00 | 3.91 | 2.91 | 4.95 | -0.69 | -15.00% | 1 | 615 | 29.71% |
| XLP220916P00080000 | 2022-08-12 11:05AM EDT | 80.00 | 5.00 | 3.00 | 5.90 | -0.30 | -5.66% | 20 | 72 | 32.47% |
| XLP220916P00081000 | 2022-06-21 12:47PM EDT | 81.00 | 11.33 | 7.40 | 9.80 | 0.00 | - | 6 | 3 | 55.37% |
| XLP220916P00083000 | 2022-05-31 10:57AM EDT | 83.00 | 9.37 | 10.70 | 10.85 | 0.00 | - | 1 | 0 | 63.99% |
| XLP220916P00084000 | 2022-06-17 3:32PM EDT | 84.00 | 15.50 | 9.00 | 14.00 | 0.00 | - | 14 | 1 | 63.99% |
| XLP220916P00085000 | 2022-08-12 3:51PM EDT | 85.00 | 9.56 | 7.95 | 18.40 | -1.14 | -10.65% | 10 | 14 | 74.78% |
| XLP220916P00086000 | 2022-06-07 3:38PM EDT | 86.00 | 12.30 | 10.90 | 15.50 | 0.00 | - | 1 | 0 | 66.31% |
| XLP220916P00087000 | 2022-06-13 3:37PM EDT | 87.00 | 16.85 | 12.00 | 16.85 | 0.00 | - | 1 | 0 | 71.83% |
| XLP220916P00090000 | 2022-07-22 11:16AM EDT | 90.00 | 16.75 | 13.45 | 15.10 | 0.00 | - | 10 | 0 | 45.26% |
| XLP220916P00095000 | 2022-07-22 11:00AM EDT | 95.00 | 21.65 | 17.35 | 21.15 | 0.00 | - | 5 | 0 | 73.85% |
| XLP220916P00102000 | 2022-05-24 9:30AM EDT | 102.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
