Singapore markets close in 2 hours 34 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
76.84-0.35 (-0.45%)
At close: 04:00PM EST
76.51 -0.33 (-0.43%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221216C000480002022-09-16 9:45AM EST48.0023.2018.5521.500.00--150.00%
XLP221216C000490002022-09-16 2:27PM EST49.0022.2517.4520.550.00--180.00%
XLP221216C000500002022-11-18 1:43PM EST50.0024.450.000.000.00-300.00%
XLP221216C000550002022-11-23 3:09PM EST55.0021.270.000.000.00-200.00%
XLP221216C000560002022-11-09 2:31PM EST56.0016.350.000.000.00-300.00%
XLP221216C000570002022-05-15 11:11PM EST57.0018.760.000.000.00--00.00%
XLP221216C000580002022-11-11 11:40AM EST58.0014.900.000.000.00--00.00%
XLP221216C000600002022-10-25 2:36PM EST60.0011.6015.5516.850.00--146.88%
XLP221216C000620002022-11-14 10:28AM EST62.0012.100.000.000.00-1800.00%
XLP221216C000630002022-11-14 10:28AM EST63.0011.150.000.000.00-1500.00%
XLP221216C000640002022-10-28 9:57AM EST64.009.5011.5013.400.00-1073.73%
XLP221216C000650002022-11-23 3:09PM EST65.0011.320.000.000.00-200.00%
XLP221216C000660002022-11-11 2:05PM EST66.007.390.000.000.00-200.00%
XLP221216C000670002022-11-28 12:00PM EST67.009.430.000.000.00-100.00%
XLP221216C000680002022-11-28 12:03PM EST68.008.380.000.000.00-100.00%
XLP221216C000690002022-11-30 11:59AM EST69.006.750.000.000.00-100.00%
XLP221216C000700002022-12-01 1:54PM EST70.006.930.000.000.00-500.00%
XLP221216C000710002022-11-30 3:21PM EST71.006.060.000.000.00-300.00%
XLP221216C000720002022-12-01 2:36PM EST72.005.000.000.000.00-4000.00%
XLP221216C000725002022-11-23 1:39PM EST72.504.000.000.000.00--00.00%
XLP221216C000730002022-12-01 2:27PM EST73.004.030.000.000.00-1600.00%
XLP221216C000735002022-11-30 11:26AM EST73.502.630.000.000.00-3000.00%
XLP221216C000740002022-12-01 3:33PM EST74.003.200.000.000.00-1900.00%
XLP221216C000750002022-12-01 1:15PM EST75.002.400.000.000.00-2300.00%
XLP221216C000755002022-12-01 12:49PM EST75.502.000.000.000.00-100.00%
XLP221216C000760002022-12-01 3:56PM EST76.001.640.000.000.00-4800.00%
XLP221216C000765002022-12-01 3:57PM EST76.501.320.000.000.00-1700.00%
XLP221216C000770002022-12-01 3:47PM EST77.001.030.000.000.00-1300.39%
XLP221216C000775002022-12-01 3:24PM EST77.500.760.000.000.00-801.56%
XLP221216C000780002022-12-01 3:17PM EST78.000.570.000.000.00-1501.56%
XLP221216C000785002022-12-01 3:00PM EST78.500.410.000.000.00-9103.13%
XLP221216C000790002022-12-01 2:58PM EST79.000.290.000.000.00-6203.13%
XLP221216C000800002022-12-01 2:27PM EST80.000.120.000.000.00-4606.25%
XLP221216C000810002022-12-01 9:37AM EST81.000.080.000.000.00-406.25%
XLP221216C000820002022-12-01 2:58PM EST82.000.020.010.000.00-9106.25%
XLP221216C000830002022-11-30 10:14AM EST83.000.030.000.000.00-2012.50%
XLP221216C000840002022-11-01 12:20PM EST84.000.090.000.070.00-515625.39%
XLP221216C000850002022-12-01 1:16PM EST85.000.050.000.000.00-40012.50%
XLP221216C000860002022-11-30 10:26AM EST86.000.020.000.000.00-20012.50%
XLP221216C000870002022-11-01 9:34AM EST87.000.050.000.000.00-21012.50%
XLP221216C000880002022-11-01 9:34AM EST88.000.090.000.000.00-2212.50%
XLP221216C000890002022-11-15 9:34AM EST89.000.370.000.000.00-13012.50%
XLP221216C000900002022-11-10 9:36AM EST90.000.370.000.000.00-15012.50%
XLP221216C000910002022-12-01 9:35AM EST91.000.040.000.000.00-40025.00%
XLP221216C000920002022-12-01 9:35AM EST92.000.040.000.000.00-40025.00%
XLP221216C000930002022-11-07 10:12AM EST93.000.060.000.000.00-90025.00%
XLP221216C000940002022-11-04 8:35AM EST94.000.750.000.000.00-12025.00%
XLP221216C000950002022-09-22 12:18PM EST95.000.060.002.940.00-11103.81%
XLP221216C000970002022-11-07 11:08AM EST97.000.010.000.000.00-17025.00%
XLP221216C000980002022-10-31 11:08AM EST98.000.020.000.750.00--1578.32%
XLP221216C000990002022-10-31 12:08PM EST99.000.750.000.790.00-162981.74%
XLP221216C001000002022-10-31 11:07AM EST100.000.010.000.750.00-192383.20%
XLP221216C001020002022-11-01 9:04AM EST102.000.020.000.000.00--2025.00%
XLP221216C001030002022-11-07 10:47AM EST103.000.010.000.000.00--025.00%
XLP221216C001100002022-04-20 2:59PM EST110.000.250.001.100.00--4114.06%
XLP221216C001180002022-11-16 9:39AM EST118.000.030.000.000.00-100050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221216P000350002022-11-30 2:13PM EST35.000.010.000.000.00-10050.00%
XLP221216P000360002022-11-10 12:06PM EST36.000.010.000.000.00-20050.00%
XLP221216P000370002022-10-27 9:20AM EST37.000.060.000.060.00-200143.75%
XLP221216P000380002022-11-16 10:39AM EST38.000.010.000.000.00-20050.00%
XLP221216P000390002022-11-16 10:38AM EST39.000.050.000.000.00-90050.00%
XLP221216P000400002022-11-18 10:27AM EST40.000.050.000.000.00-100050.00%
XLP221216P000410002022-10-26 11:04AM EST41.000.080.000.070.00-500127.34%
XLP221216P000420002022-11-16 10:41AM EST42.000.060.000.000.00-50050.00%
XLP221216P000430002022-11-10 9:48AM EST43.000.020.000.000.00-10050.00%
XLP221216P000440002022-11-09 10:15AM EST44.000.080.000.000.00-20050.00%
XLP221216P000450002022-11-18 10:35AM EST45.000.050.000.000.00-30050.00%
XLP221216P000460002022-11-21 9:53AM EST46.000.010.000.000.00-4050.00%
XLP221216P000470002022-12-01 10:50AM EST47.000.010.000.000.00-3050.00%
XLP221216P000480002022-11-18 10:28AM EST48.000.040.000.000.00-20050.00%
XLP221216P000490002022-11-16 10:49AM EST49.000.020.000.000.00-40050.00%
XLP221216P000500002022-11-11 11:45AM EST50.000.020.000.000.00-3050.00%
XLP221216P000510002022-11-30 2:14PM EST51.000.010.000.000.00-1050.00%
XLP221216P000520002022-11-30 10:07AM EST52.000.020.000.000.00-1050.00%
XLP221216P000530002022-11-11 12:15PM EST53.000.030.000.000.00-1050.00%
XLP221216P000540002022-10-31 10:04AM EST54.000.080.000.660.00-27108.79%
XLP221216P000550002022-11-10 3:52PM EST55.000.020.000.000.00-3050.00%
XLP221216P000560002022-11-21 12:59PM EST56.000.030.000.000.00-10025.00%
XLP221216P000570002022-11-10 11:19AM EST57.000.010.000.000.00-2025.00%
XLP221216P000580002022-11-16 12:15PM EST58.000.090.000.000.00-3025.00%
XLP221216P000590002022-11-23 12:02PM EST59.000.020.000.000.00-10025.00%
XLP221216P000600002022-12-01 9:48AM EST60.000.010.000.000.00-1025.00%
XLP221216P000610002022-12-01 2:14PM EST61.000.030.000.000.00-93025.00%
XLP221216P000620002022-12-01 9:43AM EST62.000.060.000.000.00-120025.00%
XLP221216P000630002022-11-28 2:26PM EST63.000.020.000.000.00-2025.00%
XLP221216P000640002022-12-01 11:11AM EST64.000.030.000.000.00-261025.00%
XLP221216P000650002022-12-01 2:42PM EST65.000.030.000.000.00-46025.00%
XLP221216P000660002022-12-01 9:52AM EST66.000.040.000.000.00-60012.50%
XLP221216P000670002022-12-01 3:57PM EST67.000.010.000.000.00-289012.50%
XLP221216P000680002022-12-01 3:50PM EST68.000.020.000.000.00-91012.50%
XLP221216P000690002022-12-01 3:52PM EST69.000.020.000.000.00-90012.50%
XLP221216P000700002022-12-01 3:59PM EST70.000.040.000.000.00-165012.50%
XLP221216P000710002022-12-01 3:52PM EST71.000.040.000.000.00-162012.50%
XLP221216P000715002022-11-30 3:55PM EST71.500.060.000.000.00-106.25%
XLP221216P000720002022-12-01 3:48PM EST72.000.080.000.000.00-9406.25%
XLP221216P000725002022-12-01 3:28PM EST72.500.110.000.000.00-1206.25%
XLP221216P000730002022-12-01 12:49PM EST73.000.160.000.000.00-2806.25%
XLP221216P000735002022-12-01 2:21PM EST73.500.200.000.000.00-706.25%
XLP221216P000740002022-12-01 4:00PM EST74.000.230.000.000.00-2106.25%
XLP221216P000745002022-12-01 3:56PM EST74.500.320.000.000.00-503.13%
XLP221216P000750002022-12-01 3:50PM EST75.000.380.000.000.00-54103.13%
XLP221216P000755002022-11-30 2:53PM EST75.500.620.000.000.00-703.13%
XLP221216P000760002022-12-01 3:50PM EST76.000.640.000.000.00-2601.56%
XLP221216P000765002022-12-01 2:01PM EST76.500.910.000.000.00-1700.78%
XLP221216P000770002022-12-01 2:04PM EST77.001.180.000.000.00-1800.00%
XLP221216P000775002022-11-29 11:28AM EST77.502.440.000.000.00-300.00%
XLP221216P000780002022-12-01 11:18AM EST78.001.890.000.000.00-100.00%
XLP221216P000790002022-12-01 3:14PM EST79.002.380.205.00-3.59-60.13%10060.72%
XLP221216P000800002022-11-30 3:12PM EST80.003.300.000.000.00-300.00%
XLP221216P000810002022-11-18 11:42AM EST81.006.550.000.000.00-200.00%
XLP221216P000820002022-07-15 9:00AM EST82.008.805.359.100.00-11564.60%
XLP221216P000830002022-09-02 8:30AM EST83.009.3514.3018.500.00-50204.08%
XLP221216P000840002022-08-29 1:05PM EST84.009.8515.0515.200.00-18172.92%
XLP221216P000850002022-05-15 11:11PM EST85.009.850.000.000.00--00.00%
XLP221216P000860002022-07-22 1:02PM EST86.0013.257.0511.700.00-61192.09%
XLP221216P000870002022-09-09 10:56AM EST87.0013.6218.1522.550.00-110224.32%
XLP221216P000890002022-04-28 11:30AM EST89.0010.6012.1517.000.00-110102.44%
XLP221216P000910002022-05-11 2:12PM EST91.0015.3017.2521.800.00-614163.65%
XLP221216P000920002022-05-15 11:11PM EST92.0015.950.000.000.00--00.00%
XLP221216P000930002022-04-29 10:31AM EST93.0014.7516.1521.000.00-22117.73%
XLP221216P000950002022-04-29 12:26PM EST95.0016.9018.0022.800.00-55121.14%
XLP221216P001100002022-10-24 8:45AM EST110.0039.900.000.000.00--00.00%