Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
75.51+0.65 (+0.87%)
At close: 04:00PM EDT
75.34 -0.17 (-0.23%)
After hours: 05:37PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP230120C000350002021-12-27 1:56PM EDT35.0040.8037.0041.500.00-101082.03%
XLP230120C000400002021-12-07 10:37AM EDT40.0033.000.000.000.00--00.00%
XLP230120C000450002021-12-29 4:22PM EDT45.0032.0028.0032.450.00-102071.70%
XLP230120C000500002022-03-07 1:30PM EDT50.0023.5025.0030.000.00-2160.90%
XLP230120C000510002021-11-10 7:50AM EDT51.0020.4821.0025.500.00-1147.27%
XLP230120C000520002022-06-30 11:00AM EDT52.0020.6520.4525.000.00-11651.39%
XLP230120C000530002021-11-10 7:50AM EDT53.0017.3518.5023.500.00-1243.63%
XLP230120C000540002021-11-10 7:50AM EDT54.0018.0017.5022.500.00--041.87%
XLP230120C000550002022-07-01 2:12PM EDT55.0018.4517.5022.450.00-13649.95%
XLP230120C000560002022-08-05 10:55AM EDT56.0018.5019.5520.400.00-1937.21%
XLP230120C000570002022-04-22 10:49AM EDT57.0023.2512.3016.650.00-490.00%
XLP230120C000580002022-03-24 2:41PM EDT58.0016.9619.3524.000.00-13361.18%
XLP230120C000590002022-07-27 1:54PM EDT59.0014.9515.9017.350.00-31231.67%
XLP230120C000600002022-08-08 1:58PM EDT60.0015.3915.4016.600.00-26232.64%
XLP230120C000610002022-07-19 11:09AM EDT61.0013.1514.4015.650.00-1731.43%
XLP230120C000620002022-08-10 9:41AM EDT62.0013.9013.5016.200.00-16541.92%
XLP230120C000630002022-04-27 11:54AM EDT63.0017.0011.0515.400.00-1441.26%
XLP230120C000640002022-07-21 1:34PM EDT64.009.7610.6512.800.00-21027.65%
XLP230120C000650002022-08-09 3:04PM EDT65.0010.4510.6512.100.00-217928.22%
XLP230120C000660002022-07-06 9:47AM EDT66.009.309.1010.250.00-12,55919.73%
XLP230120C000670002022-07-08 9:52AM EDT67.008.397.0011.050.00-4022230.88%
XLP230120C000680002022-08-11 11:52AM EDT68.008.717.1510.750.00-16,47733.09%
XLP230120C000690002022-08-01 11:17AM EDT69.007.856.159.900.00-17431.84%
XLP230120C000700002022-08-11 10:58AM EDT70.007.155.808.550.00-1028827.71%
XLP230120C000710002022-08-12 3:53PM EDT71.006.254.808.20-0.06-0.95%1018329.13%
XLP230120C000720002022-08-01 9:38AM EDT72.005.254.406.650.00-147123.93%
XLP230120C000730002022-08-10 2:38PM EDT73.004.503.755.800.00-11,32322.47%
XLP230120C000740002022-08-12 11:25AM EDT74.003.903.155.00+0.10+2.63%51,17221.16%
XLP230120C000750002022-08-12 11:36AM EDT75.003.352.813.95+0.09+2.76%268318.45%
XLP230120C000760002022-08-10 11:08AM EDT76.002.942.693.400.00-441818.08%
XLP230120C000770002022-08-12 3:24PM EDT77.002.332.002.60+0.17+7.87%462916.24%
XLP230120C000780002022-08-11 11:41AM EDT78.002.061.012.770.00-54,95719.07%
XLP230120C000790002022-08-10 1:54PM EDT79.001.480.962.340.00-127118.69%
XLP230120C000800002022-08-12 3:03PM EDT80.001.121.001.44+0.02+1.82%123,83415.47%
XLP230120C000850002022-08-03 9:57AM EDT85.000.300.100.470.00-185115.06%
XLP230120C000900002022-07-18 1:42PM EDT90.000.080.030.180.00-241315.97%
XLP230120C000950002022-07-13 9:49AM EDT95.000.120.000.180.00-22,26219.70%
XLP230120C001000002022-08-11 11:07AM EDT100.000.010.010.140.00-11,40022.17%
XLP230120C001050002022-07-11 12:28PM EDT105.000.050.002.350.00-24248.95%
XLP230120C001100002022-04-13 1:04PM EDT110.000.120.000.260.00-818131.15%
XLP230120C001150002022-04-14 9:47AM EDT115.000.500.000.240.00-1333.55%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP230120P000350002022-08-09 1:28PM EDT35.000.270.000.200.00-212053.52%
XLP230120P000400002022-08-12 12:02PM EDT40.000.080.080.49-0.01-11.11%25153.37%
XLP230120P000450002022-08-09 1:28PM EDT45.000.390.010.750.00-28254.96%
XLP230120P000500002022-08-08 12:05PM EDT50.000.240.090.430.00-201,67240.04%
XLP230120P000510002022-07-20 2:46PM EDT51.000.380.090.490.00-28539.60%
XLP230120P000520002022-07-20 2:46PM EDT52.000.400.100.680.00-261341.11%
XLP230120P000530002022-07-20 2:47PM EDT53.000.430.110.560.00-219037.57%
XLP230120P000540002022-07-06 2:00PM EDT54.000.620.190.740.00-5070038.65%
XLP230120P000550002022-08-08 3:56PM EDT55.000.370.140.620.00-250935.30%
XLP230120P000560002022-07-28 12:16PM EDT56.000.400.160.580.00-430933.15%
XLP230120P000570002022-07-22 3:58PM EDT57.000.560.190.410.00-32,75329.00%
XLP230120P000580002022-08-08 12:25PM EDT58.000.510.360.490.00-2045928.81%
XLP230120P000590002022-07-20 3:19PM EDT59.000.750.400.500.00-11,27027.47%
XLP230120P000600002022-08-10 2:25PM EDT60.000.550.200.680.00-21,29628.27%
XLP230120P000610002022-07-19 12:38PM EDT61.000.970.460.600.00-187425.81%
XLP230120P000620002022-07-28 9:31AM EDT62.000.750.330.820.00-147226.71%
XLP230120P000630002022-08-08 3:16PM EDT63.000.820.570.740.00-3035924.34%
XLP230120P000640002022-07-19 2:54PM EDT64.001.340.591.000.00-9151325.22%
XLP230120P000650002022-08-11 9:46AM EDT65.000.850.640.980.00-3,7004,54123.44%
XLP230120P000660002022-08-01 12:59PM EDT66.001.000.741.280.00-578124.18%
XLP230120P000670002022-08-03 10:45AM EDT67.001.320.941.180.00-31,68321.73%
XLP230120P000680002022-08-09 12:02PM EDT68.001.430.922.030.00-5018025.73%
XLP230120P000690002022-08-08 3:21PM EDT69.001.680.821.580.00-331721.00%
XLP230120P000700002022-08-08 3:48PM EDT70.001.921.401.750.00-50375720.20%
XLP230120P000710002022-07-28 11:21AM EDT71.002.231.602.070.00-236620.15%
XLP230120P000720002022-08-03 3:25PM EDT72.002.261.862.330.00-1042119.57%
XLP230120P000730002022-08-02 1:36PM EDT73.002.681.662.660.00-61,66919.19%
XLP230120P000740002022-08-11 3:37PM EDT74.002.952.182.840.00-152117.86%
XLP230120P000750002022-08-05 12:51PM EDT75.003.732.733.300.00-129517.76%
XLP230120P000760002022-08-02 1:02PM EDT76.003.702.993.950.00-62,61018.40%
XLP230120P000770002022-08-01 1:31PM EDT77.004.102.984.500.00-112,34818.31%
XLP230120P000780002022-08-08 11:45AM EDT78.005.003.905.350.00-3768719.54%
XLP230120P000790002022-08-02 2:47PM EDT79.005.703.855.800.00-2330118.54%
XLP230120P000800002022-08-02 1:36PM EDT80.006.254.406.750.00-3026719.98%
XLP230120P000850002022-07-25 11:41AM EDT85.0011.658.0010.200.00-13717.16%
XLP230120P000900002022-04-21 9:40AM EDT90.0010.2017.5022.150.00-10950.89%
XLP230120P001000002022-05-10 3:04PM EDT100.0024.2025.5030.350.00-2251.51%