Singapore markets closed
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,569.57 +20.23 (+0.44%) Dow
36,066.97 +12.54 (+0.03%) Nasdaq
14,241.61 +94.90 (+0.67%) Bitcoin USD
43,520.09 -551.66 (-1.25%) CMC Crypto 200
889.29 -3.43 (-0.38%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP231215C00040000 | 2023-06-08 12:13PM EST | 40.00 | 33.05 | 32.10 | 35.90 | 0.00 | - | 1 | 1 | 417.29% |
| XLP231215C00046000 | 2023-10-12 8:53AM EST | 46.00 | 20.95 | 22.10 | 24.10 | 0.00 | - | - | 3 | 0.00% |
| XLP231215C00048000 | 2023-09-14 10:09AM EST | 48.00 | 24.42 | 16.90 | 21.70 | 0.00 | - | - | 1 | 0.00% |
| XLP231215C00049000 | 2023-07-13 9:48AM EST | 49.00 | 25.25 | 24.95 | 27.30 | 0.00 | - | - | 11 | 346.68% |
| XLP231215C00050000 | 2023-06-16 1:49PM EST | 50.00 | 25.07 | 24.05 | 25.90 | 0.00 | - | 1 | 1 | 329.39% |
| XLP231215C00051000 | 2023-10-06 2:57PM EST | 51.00 | 16.25 | 16.85 | 19.75 | 0.00 | - | 4 | 4 | 136.33% |
| XLP231215C00052000 | 2023-07-03 11:18AM EST | 52.00 | 23.43 | 24.35 | 24.55 | 0.00 | - | 1 | 1 | 353.76% |
| XLP231215C00055000 | 2023-10-27 12:53PM EST | 55.00 | 12.15 | 14.45 | 17.10 | 0.00 | - | 3 | 0 | 111.72% |
| XLP231215C00056000 | 2023-10-31 9:06AM EST | 56.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP231215C00058000 | 2023-07-20 2:54PM EST | 58.00 | 18.20 | 14.40 | 17.35 | 0.00 | - | 12 | 12 | 206.69% |
| XLP231215C00060000 | 2023-11-30 11:52AM EST | 60.00 | 10.40 | 10.40 | 10.55 | 0.00 | - | 1 | 69 | 58.01% |
| XLP231215C00061000 | 2023-11-16 9:32AM EST | 61.00 | 9.00 | 9.40 | 9.45 | 0.00 | - | 66 | 70 | 50.00% |
| XLP231215C00062000 | 2023-11-20 1:03PM EST | 62.00 | 7.59 | 8.40 | 8.55 | 0.00 | - | 3 | 12 | 54.30% |
| XLP231215C00064000 | 2023-10-09 12:46PM EST | 64.00 | 3.91 | 3.00 | 7.75 | 0.00 | - | 110 | 45 | 88.57% |
| XLP231215C00065000 | 2023-11-28 11:08AM EST | 65.00 | 5.65 | 5.40 | 5.55 | 0.00 | - | 1 | 60 | 37.89% |
| XLP231215C00066000 | 2023-12-05 1:08PM EST | 66.00 | 4.79 | 4.45 | 4.60 | 0.00 | - | 2 | 215 | 34.86% |
| XLP231215C00067000 | 2023-12-04 1:35PM EST | 67.00 | 4.21 | 3.40 | 3.55 | 0.00 | - | 3 | 486 | 26.66% |
| XLP231215C00068000 | 2023-12-06 3:23PM EST | 68.00 | 2.54 | 2.44 | 2.56 | 0.00 | - | 18 | 6,047 | 21.19% |
| XLP231215C00068500 | 2023-11-24 11:12AM EST | 68.50 | 2.32 | 2.00 | 2.08 | 0.00 | - | 26 | 8 | 18.85% |
| XLP231215C00069000 | 2023-12-06 3:47PM EST | 69.00 | 1.51 | 1.56 | 1.63 | 0.00 | - | 20 | 2,872 | 17.09% |
| XLP231215C00069500 | 2023-12-06 2:30PM EST | 69.50 | 1.18 | 1.16 | 1.22 | 0.00 | - | 4 | 37 | 15.82% |
| XLP231215C00070000 | 2023-12-06 3:39PM EST | 70.00 | 0.75 | 0.76 | 0.82 | 0.00 | - | 1,423 | 7,130 | 13.92% |
| XLP231215C00070500 | 2023-12-07 9:42AM EST | 70.50 | 0.49 | 0.46 | 0.50 | -0.02 | -3.92% | 6 | 147 | 12.65% |
| XLP231215C00071000 | 2023-12-06 3:40PM EST | 71.00 | 0.27 | 0.25 | 0.30 | 0.00 | - | 98 | 7,738 | 12.55% |
| XLP231215C00071500 | 2023-12-06 1:36PM EST | 71.50 | 0.16 | 0.12 | 0.17 | 0.00 | - | 5 | 663 | 12.60% |
| XLP231215C00072000 | 2023-12-05 11:06AM EST | 72.00 | 0.16 | 0.05 | 0.26 | 0.00 | - | 11 | 2,477 | 18.65% |
| XLP231215C00072500 | 2023-12-06 1:36PM EST | 72.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 7 | 13.18% |
| XLP231215C00073000 | 2023-12-06 10:38AM EST | 73.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 424 | 20.61% |
| XLP231215C00073500 | 2023-12-04 2:28PM EST | 73.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 3 | 42.63% |
| XLP231215C00074000 | 2023-11-30 3:54PM EST | 74.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 84 | 555 | 16.80% |
| XLP231215C00075000 | 2023-12-05 1:55PM EST | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 770 | 20.31% |
| XLP231215C00076000 | 2023-12-06 10:10AM EST | 76.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 874 | 40.23% |
| XLP231215C00077000 | 2023-12-06 1:53PM EST | 77.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 700 | 50.49% |
| XLP231215C00078000 | 2023-12-05 1:55PM EST | 78.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 648 | 55.37% |
| XLP231215C00079000 | 2023-11-22 12:02PM EST | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 559 | 60.06% |
| XLP231215C00080000 | 2023-12-01 11:42AM EST | 80.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 1 | 105 | 52.54% |
| XLP231215C00081000 | 2023-12-04 2:33PM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 36.72% |
| XLP231215C00082000 | 2023-10-30 8:47AM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| XLP231215C00083000 | 2023-11-28 9:52AM EST | 83.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 77.44% |
| XLP231215C00084000 | 2023-09-08 12:38PM EST | 84.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 1 | 17 | 94.34% |
| XLP231215C00085000 | 2023-08-29 10:58AM EST | 85.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 10 | 85.45% |
| XLP231215C00086000 | 2023-08-17 2:21PM EST | 86.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 190 | 12 | 89.36% |
| XLP231215C00087000 | 2023-07-13 1:36PM EST | 87.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | - | 10 | 70.90% |
| XLP231215C00090000 | 2023-05-22 10:50AM EST | 90.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 104.00% |
| XLP231215C00092000 | 2023-07-11 8:30AM EST | 92.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XLP231215C00095000 | 2023-08-15 10:56AM EST | 95.00 | 0.01 | 0.00 | 1.68 | 0.00 | - | 1 | 1 | 146.29% |
| XLP231215C00096000 | 2023-08-04 11:27AM EST | 96.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 78.91% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP231215P00039000 | 2023-09-20 8:30AM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| XLP231215P00040000 | 2023-06-28 2:02PM EST | 40.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 10 | 169.53% |
| XLP231215P00045000 | 2023-09-12 1:19PM EST | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 127.34% |
| XLP231215P00048000 | 2023-09-14 10:12AM EST | 48.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 1 | 268.75% |
| XLP231215P00050000 | 2023-07-07 2:28PM EST | 50.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 101.56% |
| XLP231215P00053000 | 2023-11-02 10:16AM EST | 53.00 | 0.02 | 0.00 | 2.42 | 0.00 | - | 1 | 5 | 170.61% |
| XLP231215P00054000 | 2023-11-22 9:38AM EST | 54.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 116.80% |
| XLP231215P00055000 | 2023-11-14 3:54PM EST | 55.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 42 | 110.35% |
| XLP231215P00056000 | 2023-11-03 2:50PM EST | 56.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 21 | 80.47% |
| XLP231215P00057000 | 2023-11-13 11:16AM EST | 57.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1,037 | 97.66% |
| XLP231215P00058000 | 2023-10-27 12:12PM EST | 58.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 66.02% |
| XLP231215P00059000 | 2023-11-21 9:45AM EST | 59.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 85.06% |
| XLP231215P00060000 | 2023-12-06 10:10AM EST | 60.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 1 | 1,516 | 64.26% |
| XLP231215P00061000 | 2023-12-04 3:03PM EST | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 770 | 41.41% |
| XLP231215P00062000 | 2023-12-04 3:56PM EST | 62.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 3,398 | 66.50% |
| XLP231215P00063000 | 2023-12-06 1:45PM EST | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,717 | 60.25% |
| XLP231215P00063500 | 2023-12-05 11:46AM EST | 63.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 60 | 290 | 57.13% |
| XLP231215P00064000 | 2023-12-06 9:32AM EST | 64.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 17 | 2,541 | 54.00% |
| XLP231215P00064500 | 2023-11-29 3:14PM EST | 64.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 100 | 50.88% |
| XLP231215P00065000 | 2023-12-06 2:12PM EST | 65.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 4,092 | 34.77% |
| XLP231215P00065500 | 2023-11-24 10:56AM EST | 65.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 0 | 57.76% |
| XLP231215P00066000 | 2023-12-06 10:50AM EST | 66.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 3,502 | 5,917 | 36.23% |
| XLP231215P00067000 | 2023-12-06 10:37AM EST | 67.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 5,370 | 46.58% |
| XLP231215P00067500 | 2023-11-30 11:11AM EST | 67.50 | 0.08 | 0.00 | 0.47 | 0.00 | - | 1 | 1 | 34.42% |
| XLP231215P00068000 | 2023-12-06 1:45PM EST | 68.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 3 | 13,464 | 16.70% |
| XLP231215P00068500 | 2023-12-06 1:25PM EST | 68.50 | 0.09 | 0.06 | 0.11 | 0.00 | - | 4 | 70 | 15.33% |
| XLP231215P00069000 | 2023-12-06 3:03PM EST | 69.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 8 | 5,120 | 13.87% |
| XLP231215P00069500 | 2023-12-06 3:40PM EST | 69.50 | 0.25 | 0.19 | 0.23 | 0.00 | - | 2 | 431 | 12.89% |
| XLP231215P00070000 | 2023-12-06 2:12PM EST | 70.00 | 0.36 | 0.32 | 0.37 | 0.00 | - | 1,425 | 4,957 | 12.26% |
| XLP231215P00070500 | 2023-12-06 3:57PM EST | 70.50 | 0.58 | 0.51 | 0.58 | 0.00 | - | 48 | 1,193 | 11.72% |
| XLP231215P00071000 | 2023-12-07 9:34AM EST | 71.00 | 0.85 | 0.79 | 0.85 | -0.03 | -3.41% | 3 | 661 | 10.79% |
| XLP231215P00071500 | 2023-12-01 12:44PM EST | 71.50 | 0.91 | 1.19 | 1.25 | 0.00 | - | 1 | 1 | 11.33% |
| XLP231215P00072000 | 2023-11-30 2:24PM EST | 72.00 | 1.80 | 1.58 | 1.67 | 0.00 | - | 1 | 175 | 10.74% |
| XLP231215P00073000 | 2023-12-04 9:30AM EST | 73.00 | 2.35 | 2.59 | 2.66 | 0.00 | - | 1 | 19 | 14.65% |
| XLP231215P00074000 | 2023-12-06 2:57PM EST | 74.00 | 3.65 | 3.55 | 3.75 | 0.00 | - | 5,030 | 357 | 24.71% |
| XLP231215P00075000 | 2023-12-06 2:57PM EST | 75.00 | 4.65 | 4.55 | 4.65 | 0.00 | - | 5,480 | 606 | 21.68% |
| XLP231215P00076000 | 2023-12-06 2:57PM EST | 76.00 | 5.65 | 5.55 | 5.70 | 0.00 | - | 450 | 31 | 30.47% |
| XLP231215P00077000 | 2023-11-30 3:33PM EST | 77.00 | 6.75 | 6.55 | 6.70 | 0.00 | - | 650 | 0 | 34.47% |
| XLP231215P00078000 | 2023-09-27 1:24PM EST | 78.00 | 9.10 | 10.30 | 12.00 | 0.00 | - | 14 | 0 | 143.70% |
| XLP231215P00079000 | 2023-09-29 2:41PM EST | 79.00 | 10.25 | 11.50 | 13.50 | 0.00 | - | 6 | 0 | 158.89% |
| XLP231215P00080000 | 2023-09-21 1:28PM EST | 80.00 | 9.13 | 10.30 | 14.85 | 0.00 | - | 71 | 0 | 142.63% |
| XLP231215P00081000 | 2023-08-15 11:44AM EST | 81.00 | 7.30 | 8.00 | 9.60 | 0.00 | - | 28 | 90 | 0.00% |
| XLP231215P00082000 | 2023-09-07 8:54AM EST | 82.00 | 10.75 | 14.00 | 17.15 | 0.00 | - | 2 | 0 | 179.79% |
| XLP231215P00083000 | 2023-09-07 8:54AM EST | 83.00 | 11.75 | 14.25 | 18.50 | 0.00 | - | 32 | 0 | 180.81% |
| XLP231215P00084000 | 2023-09-07 9:07AM EST | 84.00 | 12.75 | 15.25 | 19.45 | 0.00 | - | 118 | 0 | 185.99% |
| XLP231215P00085000 | 2023-09-07 8:50AM EST | 85.00 | 13.75 | 16.65 | 19.75 | 0.00 | - | 2 | 0 | 187.74% |
| XLP231215P00086000 | 2023-09-07 2:38PM EST | 86.00 | 14.85 | 17.50 | 20.75 | 0.00 | - | 1 | 0 | 191.26% |
| XLP231215P00087000 | 2023-09-07 8:58AM EST | 87.00 | 15.75 | 19.10 | 21.65 | 0.00 | - | - | 0 | 203.08% |
| XLP231215P00088000 | 2023-08-17 2:45PM EST | 88.00 | 15.35 | 14.10 | 18.80 | 0.00 | - | 1 | 20 | 132.52% |
| XLP231215P00090000 | 2023-08-15 1:16PM EST | 90.00 | 16.30 | 16.60 | 19.65 | 0.00 | - | - | 1 | 67.97% |
| XLP231215P00091000 | 2023-08-15 1:25PM EST | 91.00 | 17.30 | 17.85 | 19.60 | 0.00 | - | - | 13 | 0.00% |
| XLP231215P00092000 | 2023-08-15 1:16PM EST | 92.00 | 18.30 | 18.55 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| XLP231215P00094000 | 2023-08-14 1:55PM EST | 94.00 | 19.65 | 20.15 | 24.65 | 0.00 | - | - | 3 | 150.88% |
| XLP231215P00103000 | 2023-08-17 2:54PM EST | 103.00 | 30.15 | 29.05 | 33.75 | 0.00 | - | - | 1 | 186.72% |
© 2023 Yahoo. All rights reserved.