Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP230616C000350002022-11-21 11:29AM EST35.0040.2538.0042.900.00-10108.18%
XLP230616C000400002022-12-28 9:52AM EST40.0036.1030.4535.100.00-4486.87%
XLP230616C000500002022-11-21 2:43PM EST50.0026.1224.9028.300.00-1177.17%
XLP230616C000540002023-01-25 10:44AM EST54.0019.2218.3021.700.00-11058.11%
XLP230616C000550002023-01-20 10:45AM EST55.0017.8517.5520.350.00-127252.30%
XLP230616C000580002022-10-31 9:51AM EST58.0016.1317.2519.650.00-3355.21%
XLP230616C000600002023-02-02 9:33AM EST60.0014.6512.5015.850.00-1009145.53%
XLP230616C000620002023-01-20 1:33PM EST62.0011.2710.9013.800.00-1140.60%
XLP230616C000630002022-11-18 9:34AM EST63.0013.1810.8015.450.00-1157.28%
XLP230616C000640002023-01-18 12:31PM EST64.0010.629.1512.500.00-5541.20%
XLP230616C000650002023-02-02 1:08PM EST65.009.719.0010.600.00-11832.42%
XLP230616C000660002022-10-20 11:01AM EST66.006.328.8011.650.00-4444.04%
XLP230616C000670002023-01-10 10:20AM EST67.009.876.159.150.00-2531.71%
XLP230616C000680002023-01-30 10:07AM EST68.006.855.608.100.00-152429.04%
XLP230616C000690002023-01-23 11:23AM EST69.006.144.957.200.00-1727.30%
XLP230616C000700002023-02-01 9:41AM EST70.005.304.356.250.00-114525.15%
XLP230616C000710002023-02-03 1:51PM EST71.004.453.505.45-0.35-7.29%310,28623.83%
XLP230616C000720002023-02-03 10:12AM EST72.003.603.004.60-0.33-8.40%122322.06%
XLP230616C000730002023-02-03 3:53PM EST73.003.152.454.05-0.12-3.67%1,6801,00921.83%
XLP230616C000740002023-02-03 3:12PM EST74.002.451.873.15-0.17-6.49%1079819.40%
XLP230616C000750002023-02-03 10:49AM EST75.001.751.432.43-0.40-18.60%116,38817.73%
XLP230616C000760002023-02-03 3:58PM EST76.001.451.141.91-0.23-13.69%101,33516.87%
XLP230616C000770002023-02-03 3:01PM EST77.001.050.191.45-0.12-10.26%6375916.03%
XLP230616C000780002023-02-03 2:47PM EST78.000.730.521.08-0.22-23.16%1760315.36%
XLP230616C000790002023-02-03 3:52PM EST79.000.520.280.78-0.07-11.86%61,37614.76%
XLP230616C000800002023-02-03 12:58PM EST80.000.370.160.58-0.06-13.95%1071,59914.53%
XLP230616C000810002023-02-03 3:52PM EST81.000.240.070.39-0.02-7.69%450813.98%
XLP230616C000820002023-02-01 12:10PM EST82.000.200.020.300.00-11,37614.11%
XLP230616C000830002023-02-01 2:08PM EST83.000.130.010.750.00-114419.92%
XLP230616C000840002023-02-02 1:32PM EST84.000.080.002.200.00-15632.22%
XLP230616C000850002023-02-01 3:31PM EST85.000.080.000.800.00-917122.83%
XLP230616C000900002023-01-19 1:33PM EST90.000.040.000.800.00-802128.42%
XLP230616C000950002023-01-03 9:51AM EST95.000.030.000.060.00-1120.02%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP230616P000350002023-01-24 1:39PM EST35.000.040.000.200.00-4075257.23%
XLP230616P000400002023-01-20 9:50AM EST40.000.080.000.750.00-410,00559.96%
XLP230616P000450002023-01-12 1:14PM EST45.000.070.000.180.00-2843.41%
XLP230616P000500002023-02-01 9:30AM EST50.000.060.040.200.00-263135.89%
XLP230616P000540002023-01-18 11:10AM EST54.000.180.020.750.00-2340.28%
XLP230616P000550002023-01-25 12:37PM EST55.000.150.020.500.00-251,22034.52%
XLP230616P000560002023-01-18 11:20AM EST56.000.200.050.800.00-2437.26%
XLP230616P000570002023-02-01 2:34PM EST57.000.200.030.800.00-2535.43%
XLP230616P000580002023-02-01 2:33PM EST58.000.210.040.750.00-2032.96%
XLP230616P000600002023-02-01 9:30AM EST60.000.210.060.750.00-347129.40%
XLP230616P000610002023-02-01 2:34PM EST61.000.310.090.750.00-21127.64%
XLP230616P000620002023-01-25 11:51AM EST62.000.430.180.460.00-106822.36%
XLP230616P000630002023-02-01 2:15PM EST63.000.350.180.520.00-1821.53%
XLP230616P000640002023-01-24 2:26PM EST64.000.520.220.620.00-5217621.02%
XLP230616P000650002023-02-03 1:08PM EST65.000.490.270.68+0.09+22.50%809,44119.95%
XLP230616P000660002023-02-01 1:59PM EST66.000.580.340.790.00-20035119.25%
XLP230616P000670002023-01-27 10:19AM EST67.000.800.420.970.00-466818.97%
XLP230616P000680002023-02-02 1:36PM EST68.000.720.511.100.00-6858618.08%
XLP230616P000690002023-02-03 1:24PM EST69.001.010.541.33+0.18+21.69%285517.73%
XLP230616P000700002023-02-03 3:02PM EST70.001.200.881.45+0.07+6.19%16,01316.41%
XLP230616P000710002023-02-03 3:01PM EST71.001.491.001.75+0.26+21.14%131,31516.04%
XLP230616P000720002023-02-02 11:53AM EST72.001.501.242.300.00-3691,50016.85%
XLP230616P000730002023-02-03 3:03PM EST73.002.151.502.63+0.35+19.44%2,4221,51116.04%
XLP230616P000740002023-02-02 3:15PM EST74.002.501.793.10+0.23+10.13%282515.74%
XLP230616P000750002023-02-01 3:47PM EST75.002.282.263.600.00-6445915.27%
XLP230616P000760002023-02-03 10:51AM EST76.003.601.724.55+0.50+16.13%21,62417.13%
XLP230616P000770002023-01-30 1:21PM EST77.004.552.085.350.00-112117.90%
XLP230616P000780002023-01-23 1:48PM EST78.005.203.656.250.00-13719.10%
XLP230616P000790002023-01-23 2:58PM EST79.006.454.607.150.00-14020.17%
XLP230616P000800002023-01-31 3:22PM EST80.006.705.208.350.00-103323.12%
XLP230616P000810002023-01-26 2:48PM EST81.007.855.759.600.00-1326.36%
XLP230616P000820002023-01-24 11:57AM EST82.009.057.2011.000.00-1830.53%
XLP230616P000830002022-08-05 12:59PM EST83.009.658.6013.250.00-123539.94%
XLP230616P000850002022-12-01 1:35PM EST85.008.908.4013.000.00-2227.88%
XLP230616P000900002023-01-10 11:30AM EST90.0015.0414.9018.600.00-4038.75%