Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,458.26 -88.70 (-0.38%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP230317C00050000 | 2022-11-21 2:13PM EST | 50.00 | 25.70 | 24.75 | 27.25 | 0.00 | - | 3 | 0 | 126.51% |
| XLP230317C00055000 | 2022-12-02 3:44PM EST | 55.00 | 22.28 | 17.70 | 22.45 | 0.00 | - | 1 | 4 | 88.06% |
| XLP230317C00058000 | 2022-10-20 2:08PM EST | 58.00 | 11.36 | 15.60 | 18.65 | 0.00 | - | - | 3 | 77.44% |
| XLP230317C00060000 | 2022-12-21 2:11PM EST | 60.00 | 15.84 | 11.20 | 14.85 | 0.00 | - | 5 | 703 | 65.38% |
| XLP230317C00062000 | 2022-10-31 9:35AM EST | 62.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 0.00% |
| XLP230317C00064000 | 2022-09-27 11:15AM EST | 64.00 | 7.20 | 9.20 | 9.55 | 0.00 | - | - | 14 | 25.73% |
| XLP230317C00065000 | 2023-01-31 3:57PM EST | 65.00 | 9.09 | 7.30 | 10.50 | 0.00 | - | 1 | 83 | 56.42% |
| XLP230317C00066000 | 2022-12-23 1:52PM EST | 66.00 | 10.05 | 5.20 | 9.35 | 0.00 | - | 2 | 104 | 50.61% |
| XLP230317C00067000 | 2023-01-26 10:43AM EST | 67.00 | 6.60 | 5.25 | 8.00 | 0.00 | - | 1 | 78 | 42.31% |
| XLP230317C00068000 | 2023-02-03 9:30AM EST | 68.00 | 6.20 | 4.70 | 7.20 | +0.59 | +10.52% | 1 | 784 | 41.04% |
| XLP230317C00069000 | 2023-02-03 1:49PM EST | 69.00 | 4.80 | 3.90 | 6.10 | -0.40 | -7.69% | 260 | 394 | 35.99% |
| XLP230317C00070000 | 2023-02-02 9:45AM EST | 70.00 | 4.34 | 3.70 | 5.10 | 0.00 | - | 1 | 357 | 32.06% |
| XLP230317C00071000 | 2023-02-03 1:20PM EST | 71.00 | 3.06 | 1.89 | 4.15 | -0.69 | -18.40% | 11 | 800 | 28.54% |
| XLP230317C00072000 | 2023-02-03 3:17PM EST | 72.00 | 2.39 | 1.99 | 3.35 | -0.40 | -14.34% | 32 | 83 | 26.33% |
| XLP230317C00073000 | 2023-02-03 2:53PM EST | 73.00 | 1.69 | 1.40 | 2.09 | -0.27 | -13.78% | 77 | 478 | 19.02% |
| XLP230317C00074000 | 2023-02-03 3:46PM EST | 74.00 | 1.13 | 0.89 | 1.80 | -0.24 | -17.52% | 351 | 3,014 | 20.92% |
| XLP230317C00075000 | 2023-02-03 12:00PM EST | 75.00 | 0.59 | 0.47 | 0.99 | -0.28 | -32.18% | 9 | 1,910 | 16.63% |
| XLP230317C00076000 | 2023-02-03 3:46PM EST | 76.00 | 0.40 | 0.19 | 0.64 | -0.08 | -16.67% | 279 | 3,137 | 16.02% |
| XLP230317C00077000 | 2023-02-03 3:36PM EST | 77.00 | 0.19 | 0.10 | 0.29 | -0.09 | -32.14% | 442 | 1,504 | 13.97% |
| XLP230317C00078000 | 2023-02-03 9:40AM EST | 78.00 | 0.20 | 0.00 | 0.19 | +0.06 | +42.86% | 2 | 6,843 | 14.41% |
| XLP230317C00079000 | 2023-02-03 3:27PM EST | 79.00 | 0.04 | 0.00 | 0.11 | -0.02 | -33.33% | 61 | 1,026 | 14.45% |
| XLP230317C00080000 | 2023-02-03 3:36PM EST | 80.00 | 0.02 | 0.00 | 0.19 | -0.03 | -60.00% | 10 | 649 | 18.56% |
| XLP230317C00081000 | 2023-02-03 3:32PM EST | 81.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 3 | 240 | 16.11% |
| XLP230317C00082000 | 2023-02-03 10:08AM EST | 82.00 | 0.05 | 0.00 | 0.13 | +0.03 | +150.00% | 1 | 490 | 20.61% |
| XLP230317C00083000 | 2023-02-02 1:06PM EST | 83.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 29 | 24.22% |
| XLP230317C00084000 | 2023-01-23 3:26PM EST | 84.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 4 | 8 | 40.53% |
| XLP230317C00085000 | 2023-01-11 11:18AM EST | 85.00 | 0.07 | 0.00 | 0.99 | 0.00 | - | 2 | 5 | 43.65% |
| XLP230317C00086000 | 2023-01-11 11:17AM EST | 86.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 2 | 3 | 33.40% |
| XLP230317C00087000 | 2023-01-13 9:43AM EST | 87.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 8 | 43.90% |
| XLP230317C00088000 | 2023-01-03 2:14PM EST | 88.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 260 | 27.25% |
| XLP230317C00090000 | 2023-01-11 10:09AM EST | 90.00 | 0.03 | 0.00 | 0.68 | 0.00 | - | 10 | 29 | 48.29% |
| XLP230317C00091000 | 2023-01-11 10:09AM EST | 91.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 51.49% |
| XLP230317C00092000 | 2023-01-11 10:10AM EST | 92.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 80 | 41 | 53.27% |
| XLP230317C00093000 | 2023-01-12 11:24AM EST | 93.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 55.03% |
| XLP230317C00094000 | 2022-11-01 9:27AM EST | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLP230317C00095000 | 2022-11-01 9:27AM EST | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| XLP230317C00096000 | 2022-12-21 11:27AM EST | 96.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 12 | 40.43% |
| XLP230317C00097000 | 2023-01-03 12:52PM EST | 97.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 41 | 29 | 45.80% |
| XLP230317C00098000 | 2023-01-04 9:38AM EST | 98.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 19 | 47.17% |
| XLP230317C00109000 | 2022-11-07 11:45AM EST | 109.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 20 | 46.88% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP230317P00035000 | 2023-01-31 3:57PM EST | 35.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 2 | 1,198 | 115.82% |
| XLP230317P00040000 | 2022-12-22 3:16PM EST | 40.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 106.74% |
| XLP230317P00045000 | 2023-01-06 2:04PM EST | 45.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 60 | 22 | 94.14% |
| XLP230317P00050000 | 2023-01-18 2:25PM EST | 50.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 70 | 57 | 72.41% |
| XLP230317P00055000 | 2023-01-24 11:56AM EST | 55.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 164 | 1,019 | 39.84% |
| XLP230317P00058000 | 2023-01-19 3:56PM EST | 58.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 19 | 35.16% |
| XLP230317P00059000 | 2023-01-17 9:50AM EST | 59.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 7 | 34.38% |
| XLP230317P00060000 | 2023-02-01 2:46PM EST | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2,108 | 29.10% |
| XLP230317P00061000 | 2023-01-20 11:37AM EST | 61.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 266 | 36.62% |
| XLP230317P00062000 | 2023-01-19 11:32AM EST | 62.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 46.05% |
| XLP230317P00063000 | 2023-02-02 1:31PM EST | 63.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 10 | 4,941 | 29.93% |
| XLP230317P00064000 | 2023-02-03 10:08AM EST | 64.00 | 0.07 | 0.01 | 0.16 | -0.11 | -61.11% | 1 | 815 | 26.12% |
| XLP230317P00065000 | 2023-02-03 12:30PM EST | 65.00 | 0.07 | 0.05 | 0.16 | -0.01 | -12.50% | 5 | 14,161 | 23.73% |
| XLP230317P00066000 | 2023-02-03 3:46PM EST | 66.00 | 0.11 | 0.05 | 0.19 | 0.00 | - | 45 | 23,500 | 22.27% |
| XLP230317P00067000 | 2023-02-03 3:36PM EST | 67.00 | 0.15 | 0.06 | 0.23 | +0.02 | +15.38% | 13 | 13,612 | 20.85% |
| XLP230317P00068000 | 2023-02-03 1:37PM EST | 68.00 | 0.22 | 0.09 | 0.29 | +0.02 | +10.00% | 9 | 5,537 | 19.58% |
| XLP230317P00069000 | 2023-02-03 3:27PM EST | 69.00 | 0.29 | 0.17 | 0.39 | +0.05 | +20.83% | 464 | 12,969 | 18.63% |
| XLP230317P00070000 | 2023-02-03 3:56PM EST | 70.00 | 0.37 | 0.18 | 0.41 | +0.04 | +12.12% | 7,816 | 14,672 | 16.02% |
| XLP230317P00071000 | 2023-02-03 3:32PM EST | 71.00 | 0.50 | 0.33 | 0.70 | +0.04 | +8.70% | 168 | 14,304 | 16.65% |
| XLP230317P00072000 | 2023-02-03 3:54PM EST | 72.00 | 0.72 | 0.46 | 0.99 | +0.08 | +12.50% | 32 | 16,423 | 16.20% |
| XLP230317P00073000 | 2023-02-03 3:57PM EST | 73.00 | 1.01 | 0.77 | 1.41 | +0.05 | +5.21% | 1,092 | 5,195 | 16.19% |
| XLP230317P00074000 | 2023-02-03 3:21PM EST | 74.00 | 1.44 | 1.18 | 1.91 | +0.11 | +8.27% | 2 | 4,171 | 15.97% |
| XLP230317P00075000 | 2023-02-03 12:01PM EST | 75.00 | 2.26 | 1.69 | 2.53 | +0.38 | +20.21% | 8 | 1,910 | 15.99% |
| XLP230317P00076000 | 2023-02-02 9:30AM EST | 76.00 | 2.00 | 1.84 | 3.75 | 0.00 | - | 5 | 221 | 21.88% |
| XLP230317P00077000 | 2023-02-03 2:37PM EST | 77.00 | 3.75 | 2.55 | 4.85 | -0.39 | -9.42% | 3 | 165 | 26.29% |
| XLP230317P00078000 | 2023-02-03 2:37PM EST | 78.00 | 4.75 | 3.20 | 6.10 | -0.10 | -2.06% | 3 | 395 | 32.28% |
| XLP230317P00079000 | 2023-02-03 1:08PM EST | 79.00 | 5.87 | 3.95 | 7.00 | -0.03 | -0.51% | 1 | 0 | 34.11% |
| XLP230317P00080000 | 2023-02-01 3:41PM EST | 80.00 | 5.30 | 5.00 | 8.20 | 0.00 | - | 1 | 25 | 39.36% |
| XLP230317P00081000 | 2023-01-31 9:30AM EST | 81.00 | 7.90 | 6.00 | 9.20 | 0.00 | - | 1 | 1 | 42.14% |
| XLP230317P00082000 | 2023-01-18 1:05PM EST | 82.00 | 9.10 | 7.05 | 10.45 | 0.00 | - | 1 | 2 | 47.88% |
| XLP230317P00083000 | 2022-12-01 10:36AM EST | 83.00 | 7.05 | 6.25 | 10.90 | 0.00 | - | - | 10 | 43.46% |
| XLP230317P00085000 | 2023-01-13 11:13AM EST | 85.00 | 10.74 | 9.95 | 13.65 | 0.00 | - | 5 | 1 | 58.03% |
| XLP230317P00086000 | 2022-12-16 11:44AM EST | 86.00 | 12.00 | 9.65 | 13.50 | 0.00 | - | 2 | 0 | 44.41% |
| XLP230317P00088000 | 2022-12-15 9:54AM EST | 88.00 | 12.95 | 11.55 | 15.50 | 0.00 | - | - | 0 | 48.51% |
| XLP230317P00090000 | 2022-12-09 9:50AM EST | 90.00 | 14.06 | 11.75 | 16.60 | 0.00 | - | - | 0 | 18.75% |
© 2023 Yahoo. All rights reserved.
