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
23,455.96 -36.82 (-0.16%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP230616C00035000 | 2022-11-21 11:29AM EST | 35.00 | 40.25 | 38.00 | 42.90 | 0.00 | - | 1 | 0 | 108.18% |
| XLP230616C00040000 | 2022-12-28 9:52AM EST | 40.00 | 36.10 | 30.45 | 35.10 | 0.00 | - | 4 | 4 | 86.87% |
| XLP230616C00050000 | 2022-11-21 2:43PM EST | 50.00 | 26.12 | 24.90 | 28.30 | 0.00 | - | 1 | 1 | 77.17% |
| XLP230616C00054000 | 2023-01-25 10:44AM EST | 54.00 | 19.22 | 18.30 | 21.70 | 0.00 | - | 1 | 10 | 58.11% |
| XLP230616C00055000 | 2023-01-20 10:45AM EST | 55.00 | 17.85 | 17.55 | 20.35 | 0.00 | - | 12 | 72 | 52.30% |
| XLP230616C00058000 | 2022-10-31 9:51AM EST | 58.00 | 16.13 | 17.25 | 19.65 | 0.00 | - | 3 | 3 | 55.21% |
| XLP230616C00060000 | 2023-02-02 9:33AM EST | 60.00 | 14.65 | 12.50 | 15.85 | 0.00 | - | 100 | 91 | 45.53% |
| XLP230616C00062000 | 2023-01-20 1:33PM EST | 62.00 | 11.27 | 10.90 | 13.80 | 0.00 | - | 1 | 1 | 40.60% |
| XLP230616C00063000 | 2022-11-18 9:34AM EST | 63.00 | 13.18 | 10.80 | 15.45 | 0.00 | - | 1 | 1 | 57.28% |
| XLP230616C00064000 | 2023-01-18 12:31PM EST | 64.00 | 10.62 | 9.15 | 12.50 | 0.00 | - | 5 | 5 | 41.20% |
| XLP230616C00065000 | 2023-02-02 1:08PM EST | 65.00 | 9.71 | 9.00 | 10.60 | 0.00 | - | 1 | 18 | 32.42% |
| XLP230616C00066000 | 2022-10-20 11:01AM EST | 66.00 | 6.32 | 8.80 | 11.65 | 0.00 | - | 4 | 4 | 44.04% |
| XLP230616C00067000 | 2023-01-10 10:20AM EST | 67.00 | 9.87 | 6.15 | 9.15 | 0.00 | - | 2 | 5 | 31.71% |
| XLP230616C00068000 | 2023-01-30 10:07AM EST | 68.00 | 6.85 | 5.60 | 8.10 | 0.00 | - | 15 | 24 | 29.04% |
| XLP230616C00069000 | 2023-01-23 11:23AM EST | 69.00 | 6.14 | 4.95 | 7.20 | 0.00 | - | 1 | 7 | 27.30% |
| XLP230616C00070000 | 2023-02-01 9:41AM EST | 70.00 | 5.30 | 4.35 | 6.25 | 0.00 | - | 1 | 145 | 25.15% |
| XLP230616C00071000 | 2023-02-03 1:51PM EST | 71.00 | 4.45 | 3.50 | 5.45 | -0.35 | -7.29% | 3 | 10,286 | 23.83% |
| XLP230616C00072000 | 2023-02-03 10:12AM EST | 72.00 | 3.60 | 3.00 | 4.60 | -0.33 | -8.40% | 1 | 223 | 22.06% |
| XLP230616C00073000 | 2023-02-03 3:53PM EST | 73.00 | 3.15 | 2.45 | 4.05 | -0.12 | -3.67% | 1,680 | 1,009 | 21.83% |
| XLP230616C00074000 | 2023-02-03 3:12PM EST | 74.00 | 2.45 | 1.87 | 3.15 | -0.17 | -6.49% | 10 | 798 | 19.40% |
| XLP230616C00075000 | 2023-02-03 10:49AM EST | 75.00 | 1.75 | 1.43 | 2.43 | -0.40 | -18.60% | 11 | 6,388 | 17.73% |
| XLP230616C00076000 | 2023-02-03 3:58PM EST | 76.00 | 1.45 | 1.14 | 1.91 | -0.23 | -13.69% | 10 | 1,335 | 16.87% |
| XLP230616C00077000 | 2023-02-03 3:01PM EST | 77.00 | 1.05 | 0.19 | 1.45 | -0.12 | -10.26% | 63 | 759 | 16.03% |
| XLP230616C00078000 | 2023-02-03 2:47PM EST | 78.00 | 0.73 | 0.52 | 1.08 | -0.22 | -23.16% | 17 | 603 | 15.36% |
| XLP230616C00079000 | 2023-02-03 3:52PM EST | 79.00 | 0.52 | 0.28 | 0.78 | -0.07 | -11.86% | 6 | 1,376 | 14.76% |
| XLP230616C00080000 | 2023-02-03 12:58PM EST | 80.00 | 0.37 | 0.16 | 0.58 | -0.06 | -13.95% | 107 | 1,599 | 14.53% |
| XLP230616C00081000 | 2023-02-03 3:52PM EST | 81.00 | 0.24 | 0.07 | 0.39 | -0.02 | -7.69% | 4 | 508 | 13.98% |
| XLP230616C00082000 | 2023-02-01 12:10PM EST | 82.00 | 0.20 | 0.02 | 0.30 | 0.00 | - | 1 | 1,376 | 14.11% |
| XLP230616C00083000 | 2023-02-01 2:08PM EST | 83.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 1 | 144 | 19.92% |
| XLP230616C00084000 | 2023-02-02 1:32PM EST | 84.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 1 | 56 | 32.22% |
| XLP230616C00085000 | 2023-02-01 3:31PM EST | 85.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | 9 | 171 | 22.83% |
| XLP230616C00090000 | 2023-01-19 1:33PM EST | 90.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 80 | 21 | 28.42% |
| XLP230616C00095000 | 2023-01-03 9:51AM EST | 95.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 20.02% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP230616P00035000 | 2023-01-24 1:39PM EST | 35.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 40 | 752 | 57.23% |
| XLP230616P00040000 | 2023-01-20 9:50AM EST | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 10,005 | 59.96% |
| XLP230616P00045000 | 2023-01-12 1:14PM EST | 45.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 8 | 43.41% |
| XLP230616P00050000 | 2023-02-01 9:30AM EST | 50.00 | 0.06 | 0.04 | 0.20 | 0.00 | - | 26 | 31 | 35.89% |
| XLP230616P00054000 | 2023-01-18 11:10AM EST | 54.00 | 0.18 | 0.02 | 0.75 | 0.00 | - | 2 | 3 | 40.28% |
| XLP230616P00055000 | 2023-01-25 12:37PM EST | 55.00 | 0.15 | 0.02 | 0.50 | 0.00 | - | 25 | 1,220 | 34.52% |
| XLP230616P00056000 | 2023-01-18 11:20AM EST | 56.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 2 | 4 | 37.26% |
| XLP230616P00057000 | 2023-02-01 2:34PM EST | 57.00 | 0.20 | 0.03 | 0.80 | 0.00 | - | 2 | 5 | 35.43% |
| XLP230616P00058000 | 2023-02-01 2:33PM EST | 58.00 | 0.21 | 0.04 | 0.75 | 0.00 | - | 2 | 0 | 32.96% |
| XLP230616P00060000 | 2023-02-01 9:30AM EST | 60.00 | 0.21 | 0.06 | 0.75 | 0.00 | - | 3 | 471 | 29.40% |
| XLP230616P00061000 | 2023-02-01 2:34PM EST | 61.00 | 0.31 | 0.09 | 0.75 | 0.00 | - | 2 | 11 | 27.64% |
| XLP230616P00062000 | 2023-01-25 11:51AM EST | 62.00 | 0.43 | 0.18 | 0.46 | 0.00 | - | 10 | 68 | 22.36% |
| XLP230616P00063000 | 2023-02-01 2:15PM EST | 63.00 | 0.35 | 0.18 | 0.52 | 0.00 | - | 1 | 8 | 21.53% |
| XLP230616P00064000 | 2023-01-24 2:26PM EST | 64.00 | 0.52 | 0.22 | 0.62 | 0.00 | - | 52 | 176 | 21.02% |
| XLP230616P00065000 | 2023-02-03 1:08PM EST | 65.00 | 0.49 | 0.27 | 0.68 | +0.09 | +22.50% | 80 | 9,441 | 19.95% |
| XLP230616P00066000 | 2023-02-01 1:59PM EST | 66.00 | 0.58 | 0.34 | 0.79 | 0.00 | - | 200 | 351 | 19.25% |
| XLP230616P00067000 | 2023-01-27 10:19AM EST | 67.00 | 0.80 | 0.42 | 0.97 | 0.00 | - | 4 | 668 | 18.97% |
| XLP230616P00068000 | 2023-02-02 1:36PM EST | 68.00 | 0.72 | 0.51 | 1.10 | 0.00 | - | 68 | 586 | 18.08% |
| XLP230616P00069000 | 2023-02-03 1:24PM EST | 69.00 | 1.01 | 0.54 | 1.33 | +0.18 | +21.69% | 2 | 855 | 17.73% |
| XLP230616P00070000 | 2023-02-03 3:02PM EST | 70.00 | 1.20 | 0.88 | 1.45 | +0.07 | +6.19% | 1 | 6,013 | 16.41% |
| XLP230616P00071000 | 2023-02-03 3:01PM EST | 71.00 | 1.49 | 1.00 | 1.75 | +0.26 | +21.14% | 13 | 1,315 | 16.04% |
| XLP230616P00072000 | 2023-02-02 11:53AM EST | 72.00 | 1.50 | 1.24 | 2.30 | 0.00 | - | 369 | 1,500 | 16.85% |
| XLP230616P00073000 | 2023-02-03 3:03PM EST | 73.00 | 2.15 | 1.50 | 2.63 | +0.35 | +19.44% | 2,422 | 1,511 | 16.04% |
| XLP230616P00074000 | 2023-02-02 3:15PM EST | 74.00 | 2.50 | 1.79 | 3.10 | +0.23 | +10.13% | 2 | 825 | 15.74% |
| XLP230616P00075000 | 2023-02-01 3:47PM EST | 75.00 | 2.28 | 2.26 | 3.60 | 0.00 | - | 64 | 459 | 15.27% |
| XLP230616P00076000 | 2023-02-03 10:51AM EST | 76.00 | 3.60 | 1.72 | 4.55 | +0.50 | +16.13% | 2 | 1,624 | 17.13% |
| XLP230616P00077000 | 2023-01-30 1:21PM EST | 77.00 | 4.55 | 2.08 | 5.35 | 0.00 | - | 1 | 121 | 17.90% |
| XLP230616P00078000 | 2023-01-23 1:48PM EST | 78.00 | 5.20 | 3.65 | 6.25 | 0.00 | - | 1 | 37 | 19.10% |
| XLP230616P00079000 | 2023-01-23 2:58PM EST | 79.00 | 6.45 | 4.60 | 7.15 | 0.00 | - | 1 | 40 | 20.17% |
| XLP230616P00080000 | 2023-01-31 3:22PM EST | 80.00 | 6.70 | 5.20 | 8.35 | 0.00 | - | 10 | 33 | 23.12% |
| XLP230616P00081000 | 2023-01-26 2:48PM EST | 81.00 | 7.85 | 5.75 | 9.60 | 0.00 | - | 1 | 3 | 26.36% |
| XLP230616P00082000 | 2023-01-24 11:57AM EST | 82.00 | 9.05 | 7.20 | 11.00 | 0.00 | - | 1 | 8 | 30.53% |
| XLP230616P00083000 | 2022-08-05 12:59PM EST | 83.00 | 9.65 | 8.60 | 13.25 | 0.00 | - | 12 | 35 | 39.94% |
| XLP230616P00085000 | 2022-12-01 1:35PM EST | 85.00 | 8.90 | 8.40 | 13.00 | 0.00 | - | 2 | 2 | 27.88% |
| XLP230616P00090000 | 2023-01-10 11:30AM EST | 90.00 | 15.04 | 14.90 | 18.60 | 0.00 | - | 4 | 0 | 38.75% |
© 2023 Yahoo. All rights reserved.
