Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
73.40-0.29 (-0.39%)
At close: 04:00PM EST
73.12 -0.28 (-0.38%)
After hours: 06:47PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP230317C000500002022-11-21 2:13PM EST50.0025.7024.7527.250.00-30126.51%
XLP230317C000550002022-12-02 3:44PM EST55.0022.2817.7022.450.00-1488.06%
XLP230317C000580002022-10-20 2:08PM EST58.0011.3615.6018.650.00--377.44%
XLP230317C000600002022-12-21 2:11PM EST60.0015.8411.2014.850.00-570365.38%
XLP230317C000620002022-10-31 9:35AM EST62.0011.980.000.000.00-11320.00%
XLP230317C000640002022-09-27 11:15AM EST64.007.209.209.550.00--1425.73%
XLP230317C000650002023-01-31 3:57PM EST65.009.097.3010.500.00-18356.42%
XLP230317C000660002022-12-23 1:52PM EST66.0010.055.209.350.00-210450.61%
XLP230317C000670002023-01-26 10:43AM EST67.006.605.258.000.00-17842.31%
XLP230317C000680002023-02-03 9:30AM EST68.006.204.707.20+0.59+10.52%178441.04%
XLP230317C000690002023-02-03 1:49PM EST69.004.803.906.10-0.40-7.69%26039435.99%
XLP230317C000700002023-02-02 9:45AM EST70.004.343.705.100.00-135732.06%
XLP230317C000710002023-02-03 1:20PM EST71.003.061.894.15-0.69-18.40%1180028.54%
XLP230317C000720002023-02-03 3:17PM EST72.002.391.993.35-0.40-14.34%328326.33%
XLP230317C000730002023-02-03 2:53PM EST73.001.691.402.09-0.27-13.78%7747819.02%
XLP230317C000740002023-02-03 3:46PM EST74.001.130.891.80-0.24-17.52%3513,01420.92%
XLP230317C000750002023-02-03 12:00PM EST75.000.590.470.99-0.28-32.18%91,91016.63%
XLP230317C000760002023-02-03 3:46PM EST76.000.400.190.64-0.08-16.67%2793,13716.02%
XLP230317C000770002023-02-03 3:36PM EST77.000.190.100.29-0.09-32.14%4421,50413.97%
XLP230317C000780002023-02-03 9:40AM EST78.000.200.000.19+0.06+42.86%26,84314.41%
XLP230317C000790002023-02-03 3:27PM EST79.000.040.000.11-0.02-33.33%611,02614.45%
XLP230317C000800002023-02-03 3:36PM EST80.000.020.000.19-0.03-60.00%1064918.56%
XLP230317C000810002023-02-03 3:32PM EST81.000.020.000.06-0.03-60.00%324016.11%
XLP230317C000820002023-02-03 10:08AM EST82.000.050.000.13+0.03+150.00%149020.61%
XLP230317C000830002023-02-02 1:06PM EST83.000.020.000.190.00-22924.22%
XLP230317C000840002023-01-23 3:26PM EST84.000.010.000.930.00-4840.53%
XLP230317C000850002023-01-11 11:18AM EST85.000.070.000.990.00-2543.65%
XLP230317C000860002023-01-11 11:17AM EST86.000.060.000.330.00-2333.40%
XLP230317C000870002023-01-13 9:43AM EST87.000.030.000.750.00-100843.90%
XLP230317C000880002023-01-03 2:14PM EST88.000.040.000.070.00-126027.25%
XLP230317C000900002023-01-11 10:09AM EST90.000.030.000.680.00-102948.29%
XLP230317C000910002023-01-11 10:09AM EST91.000.030.000.750.00-101051.49%
XLP230317C000920002023-01-11 10:10AM EST92.000.030.000.750.00-804153.27%
XLP230317C000930002023-01-12 11:24AM EST93.000.020.000.750.00-1055.03%
XLP230317C000940002022-11-01 9:27AM EST94.000.100.000.000.00-2012.50%
XLP230317C000950002022-11-01 9:27AM EST95.000.070.000.000.00-2112.50%
XLP230317C000960002022-12-21 11:27AM EST96.000.010.000.110.00-121240.43%
XLP230317C000970002023-01-03 12:52PM EST97.000.010.000.190.00-412945.80%
XLP230317C000980002023-01-04 9:38AM EST98.000.010.000.190.00--1947.17%
XLP230317C001090002022-11-07 11:45AM EST109.000.050.000.030.00--2046.88%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP230317P000350002023-01-31 3:57PM EST35.000.030.000.450.00-21,198115.82%
XLP230317P000400002022-12-22 3:16PM EST40.000.040.000.750.00-99106.74%
XLP230317P000450002023-01-06 2:04PM EST45.000.020.000.990.00-602294.14%
XLP230317P000500002023-01-18 2:25PM EST50.000.020.000.750.00-705772.41%
XLP230317P000550002023-01-24 11:56AM EST55.000.050.010.050.00-1641,01939.84%
XLP230317P000580002023-01-19 3:56PM EST58.000.050.010.070.00-21935.16%
XLP230317P000590002023-01-17 9:50AM EST59.000.030.000.090.00-2734.38%
XLP230317P000600002023-02-01 2:46PM EST60.000.040.000.050.00-22,10829.10%
XLP230317P000610002023-01-20 11:37AM EST61.000.110.000.250.00-126636.62%
XLP230317P000620002023-01-19 11:32AM EST62.000.120.000.750.00-1646.05%
XLP230317P000630002023-02-02 1:31PM EST63.000.050.010.200.00-104,94129.93%
XLP230317P000640002023-02-03 10:08AM EST64.000.070.010.16-0.11-61.11%181526.12%
XLP230317P000650002023-02-03 12:30PM EST65.000.070.050.16-0.01-12.50%514,16123.73%
XLP230317P000660002023-02-03 3:46PM EST66.000.110.050.190.00-4523,50022.27%
XLP230317P000670002023-02-03 3:36PM EST67.000.150.060.23+0.02+15.38%1313,61220.85%
XLP230317P000680002023-02-03 1:37PM EST68.000.220.090.29+0.02+10.00%95,53719.58%
XLP230317P000690002023-02-03 3:27PM EST69.000.290.170.39+0.05+20.83%46412,96918.63%
XLP230317P000700002023-02-03 3:56PM EST70.000.370.180.41+0.04+12.12%7,81614,67216.02%
XLP230317P000710002023-02-03 3:32PM EST71.000.500.330.70+0.04+8.70%16814,30416.65%
XLP230317P000720002023-02-03 3:54PM EST72.000.720.460.99+0.08+12.50%3216,42316.20%
XLP230317P000730002023-02-03 3:57PM EST73.001.010.771.41+0.05+5.21%1,0925,19516.19%
XLP230317P000740002023-02-03 3:21PM EST74.001.441.181.91+0.11+8.27%24,17115.97%
XLP230317P000750002023-02-03 12:01PM EST75.002.261.692.53+0.38+20.21%81,91015.99%
XLP230317P000760002023-02-02 9:30AM EST76.002.001.843.750.00-522121.88%
XLP230317P000770002023-02-03 2:37PM EST77.003.752.554.85-0.39-9.42%316526.29%
XLP230317P000780002023-02-03 2:37PM EST78.004.753.206.10-0.10-2.06%339532.28%
XLP230317P000790002023-02-03 1:08PM EST79.005.873.957.00-0.03-0.51%1034.11%
XLP230317P000800002023-02-01 3:41PM EST80.005.305.008.200.00-12539.36%
XLP230317P000810002023-01-31 9:30AM EST81.007.906.009.200.00-1142.14%
XLP230317P000820002023-01-18 1:05PM EST82.009.107.0510.450.00-1247.88%
XLP230317P000830002022-12-01 10:36AM EST83.007.056.2510.900.00--1043.46%
XLP230317P000850002023-01-13 11:13AM EST85.0010.749.9513.650.00-5158.03%
XLP230317P000860002022-12-16 11:44AM EST86.0012.009.6513.500.00-2044.41%
XLP230317P000880002022-12-15 9:54AM EST88.0012.9511.5515.500.00--048.51%
XLP230317P000900002022-12-09 9:50AM EST90.0014.0611.7516.600.00--018.75%