Singapore markets open in 3 hours 32 minutes
Straits Times Index
3,147.39 -44.96 (-1.41%) S&P 500
4,263.75 +34.30 (+0.81%) Dow
33,129.55 +127.17 (+0.39%) Nasdaq
13,236.01 +176.54 (+1.35%) Bitcoin USD
27,709.01 +298.04 (+1.09%) CMC Crypto 200
589.12 +4.96 (+0.85%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240119C00035000 | 2023-09-07 10:36AM EDT | 35.00 | 36.44 | 31.60 | 35.70 | 0.00 | - | 1 | 2 | 68.56% |
| XLP240119C00040000 | 2023-10-03 12:51PM EDT | 40.00 | 28.42 | 26.65 | 30.75 | 0.00 | - | 1 | 6 | 58.40% |
| XLP240119C00045000 | 2023-10-03 12:08PM EDT | 45.00 | 23.47 | 21.80 | 26.00 | 0.00 | - | 3 | 32 | 52.73% |
| XLP240119C00050000 | 2023-10-03 11:36AM EDT | 50.00 | 18.53 | 16.90 | 21.00 | 0.00 | - | 1 | 60 | 70.73% |
| XLP240119C00055000 | 2023-09-25 3:11PM EDT | 55.00 | 15.31 | 12.20 | 16.15 | 0.00 | - | 2 | 33 | 57.72% |
| XLP240119C00056000 | 2023-03-06 11:08AM EDT | 56.00 | 18.00 | 20.05 | 20.50 | 0.00 | - | 15 | 10 | 99.02% |
| XLP240119C00057000 | 2023-09-15 2:55PM EDT | 57.00 | 15.68 | 10.00 | 14.40 | 0.00 | - | 1 | 6 | 54.30% |
| XLP240119C00058000 | 2023-04-19 11:36AM EDT | 58.00 | 18.86 | 17.55 | 20.50 | 0.00 | - | 6 | 20 | 97.47% |
| XLP240119C00059000 | 2022-12-13 1:49PM EDT | 59.00 | 19.01 | 16.80 | 18.40 | 0.00 | - | 5 | 7 | 90.33% |
| XLP240119C00060000 | 2023-09-26 3:05PM EDT | 60.00 | 10.42 | 7.25 | 11.35 | 0.00 | - | 3 | 106 | 45.28% |
| XLP240119C00061000 | 2023-09-26 10:45AM EDT | 61.00 | 9.42 | 6.40 | 10.40 | 0.00 | - | 1 | 6 | 42.82% |
| XLP240119C00062000 | 2023-09-26 10:45AM EDT | 62.00 | 8.52 | 5.50 | 9.60 | 0.00 | - | 1 | 36 | 41.53% |
| XLP240119C00063000 | 2023-09-25 1:09PM EDT | 63.00 | 7.88 | 4.70 | 8.50 | 0.00 | - | 1 | 12 | 37.82% |
| XLP240119C00064000 | 2023-09-27 3:33PM EDT | 64.00 | 6.16 | 3.60 | 6.60 | 0.00 | - | 91 | 25 | 28.09% |
| XLP240119C00065000 | 2023-09-26 11:51AM EDT | 65.00 | 5.95 | 2.82 | 5.75 | 0.00 | - | 1 | 55 | 26.39% |
| XLP240119C00066000 | 2023-10-04 9:47AM EDT | 66.00 | 3.75 | 3.20 | 5.00 | -2.45 | -39.52% | 1 | 8 | 25.27% |
| XLP240119C00067000 | 2023-10-04 1:34PM EDT | 67.00 | 3.11 | 2.85 | 3.80 | +0.01 | +0.32% | 6 | 419 | 20.80% |
| XLP240119C00068000 | 2023-10-04 3:04PM EDT | 68.00 | 2.52 | 2.25 | 2.90 | +0.07 | +2.86% | 1 | 240 | 18.25% |
| XLP240119C00069000 | 2023-10-04 2:51PM EDT | 69.00 | 1.87 | 1.65 | 2.17 | +0.09 | +5.06% | 7 | 7,902 | 16.52% |
| XLP240119C00070000 | 2023-10-04 2:55PM EDT | 70.00 | 1.35 | 1.23 | 1.61 | -0.03 | -2.17% | 2 | 772 | 15.49% |
| XLP240119C00071000 | 2023-10-04 3:15PM EDT | 71.00 | 0.97 | 0.76 | 1.26 | +0.05 | +5.43% | 303 | 1,202 | 15.45% |
| XLP240119C00072000 | 2023-10-04 2:39PM EDT | 72.00 | 0.61 | 0.51 | 0.76 | +0.04 | +7.02% | 3 | 1,431 | 13.70% |
| XLP240119C00073000 | 2023-10-03 11:37AM EDT | 73.00 | 0.40 | 0.07 | 0.60 | 0.00 | - | 6 | 1,105 | 14.14% |
| XLP240119C00074000 | 2023-10-03 10:53AM EDT | 74.00 | 0.24 | 0.15 | 0.43 | 0.00 | - | 2 | 622 | 14.09% |
| XLP240119C00075000 | 2023-10-04 3:18PM EDT | 75.00 | 0.15 | 0.09 | 0.24 | +0.01 | +7.14% | 6 | 5,438 | 13.18% |
| XLP240119C00076000 | 2023-10-03 10:36AM EDT | 76.00 | 0.09 | 0.05 | 0.00 | 0.00 | - | 3 | 3,994 | 6.25% |
| XLP240119C00077000 | 2023-09-28 10:37AM EDT | 77.00 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 6,001 | 20.97% |
| XLP240119C00078000 | 2023-10-02 11:01AM EDT | 78.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 14 | 5,461 | 13.58% |
| XLP240119C00079000 | 2023-09-22 1:50PM EDT | 79.00 | 0.05 | 0.00 | 0.61 | 0.00 | - | 201 | 761 | 23.51% |
| XLP240119C00080000 | 2023-09-29 9:37AM EDT | 80.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 30 | 1,895 | 17.58% |
| XLP240119C00081000 | 2023-10-04 2:31PM EDT | 81.00 | 0.01 | 0.00 | 0.55 | -0.03 | -75.00% | 16 | 4,977 | 25.44% |
| XLP240119C00082000 | 2023-10-03 12:04PM EDT | 82.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 385 | 26.71% |
| XLP240119C00085000 | 2023-10-03 12:02PM EDT | 85.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 2 | 900 | 32.37% |
| XLP240119C00090000 | 2023-09-25 12:58PM EDT | 90.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 2 | 145 | 35.69% |
| XLP240119C00095000 | 2023-10-03 12:08PM EDT | 95.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 2 | 521 | 41.38% |
| XLP240119C00100000 | 2023-10-03 11:37AM EDT | 100.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 2 | 245 | 46.19% |
| XLP240119C00105000 | 2023-09-25 11:00AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| XLP240119C00110000 | 2023-05-24 11:05AM EDT | 110.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 290 | 37.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240119P00035000 | 2023-07-20 10:24AM EDT | 35.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 21 | 72 | 50.00% |
| XLP240119P00040000 | 2023-09-27 3:19PM EDT | 40.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 141 | 57.08% |
| XLP240119P00045000 | 2023-08-07 9:30AM EDT | 45.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 2 | 196 | 40.23% |
| XLP240119P00050000 | 2023-10-02 9:42AM EDT | 50.00 | 0.09 | 0.00 | 0.64 | 0.00 | - | 13 | 4,539 | 44.34% |
| XLP240119P00055000 | 2023-10-03 3:35PM EDT | 55.00 | 0.20 | 0.02 | 0.73 | 0.00 | - | 6 | 303 | 34.99% |
| XLP240119P00056000 | 2023-04-13 10:08AM EDT | 56.00 | 0.41 | 0.16 | 0.68 | 0.00 | - | 8 | 54 | 32.15% |
| XLP240119P00057000 | 2023-10-03 2:59PM EDT | 57.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 3 | 58 | 39.77% |
| XLP240119P00058000 | 2023-09-29 11:46AM EDT | 58.00 | 0.21 | 0.00 | 1.20 | 0.00 | - | 9 | 220 | 34.16% |
| XLP240119P00059000 | 2023-10-04 3:52PM EDT | 59.00 | 0.31 | 0.07 | 0.64 | +0.02 | +6.90% | 1 | 125 | 25.42% |
| XLP240119P00060000 | 2023-10-02 11:53AM EDT | 60.00 | 0.36 | 0.15 | 1.02 | 0.00 | - | 1 | 1,713 | 27.66% |
| XLP240119P00061000 | 2023-10-03 11:35AM EDT | 61.00 | 0.51 | 0.08 | 1.09 | 0.00 | - | 1 | 734 | 26.10% |
| XLP240119P00062000 | 2023-10-04 3:53PM EDT | 62.00 | 0.53 | 0.20 | 1.05 | +0.02 | +3.92% | 1 | 927 | 23.43% |
| XLP240119P00063000 | 2023-10-04 11:35AM EDT | 63.00 | 0.73 | 0.31 | 0.98 | -0.02 | -2.67% | 193 | 904 | 20.48% |
| XLP240119P00064000 | 2023-08-22 12:16PM EDT | 64.00 | 0.61 | 0.25 | 0.48 | 0.00 | - | 57 | 346 | 13.45% |
| XLP240119P00065000 | 2023-10-03 3:33PM EDT | 65.00 | 1.10 | 0.81 | 1.10 | 0.00 | - | 230 | 1,857 | 16.79% |
| XLP240119P00066000 | 2023-10-04 12:05PM EDT | 66.00 | 1.22 | 0.93 | 1.32 | -0.03 | -2.40% | 9 | 2,502 | 15.93% |
| XLP240119P00067000 | 2023-10-04 12:05PM EDT | 67.00 | 1.48 | 1.20 | 1.56 | -0.13 | -8.07% | 36 | 3,143 | 14.88% |
| XLP240119P00068000 | 2023-10-04 12:46PM EDT | 68.00 | 1.77 | 1.44 | 1.99 | -0.23 | -11.50% | 237 | 1,856 | 14.73% |
| XLP240119P00069000 | 2023-10-03 2:25PM EDT | 69.00 | 2.40 | 1.83 | 2.35 | 0.00 | - | 7 | 1,498 | 13.64% |
| XLP240119P00070000 | 2023-10-03 3:52PM EDT | 70.00 | 2.88 | 2.22 | 2.98 | 0.00 | - | 10 | 2,098 | 13.84% |
| XLP240119P00071000 | 2023-10-04 11:40AM EDT | 71.00 | 3.22 | 2.41 | 4.85 | -0.28 | -8.00% | 2 | 1,569 | 22.41% |
| XLP240119P00072000 | 2023-10-03 3:18PM EDT | 72.00 | 4.25 | 2.80 | 4.75 | 0.00 | - | 4 | 2,738 | 16.75% |
| XLP240119P00073000 | 2023-10-04 3:11PM EDT | 73.00 | 4.76 | 3.55 | 5.85 | -0.34 | -6.67% | 15 | 3,874 | 19.57% |
| XLP240119P00074000 | 2023-10-04 10:48AM EDT | 74.00 | 6.29 | 3.60 | 7.80 | +1.29 | +25.80% | 4 | 601 | 28.81% |
| XLP240119P00075000 | 2023-10-04 3:44PM EDT | 75.00 | 6.65 | 4.55 | 8.75 | -0.10 | -1.48% | 5,071 | 941 | 30.46% |
| XLP240119P00076000 | 2023-10-04 3:44PM EDT | 76.00 | 7.65 | 5.60 | 9.80 | +0.40 | +5.52% | 1,551 | 308 | 32.76% |
| XLP240119P00077000 | 2023-10-04 2:50PM EDT | 77.00 | 8.85 | 6.65 | 10.85 | -0.23 | -2.53% | 1,630 | 361 | 35.01% |
| XLP240119P00078000 | 2023-10-04 2:50PM EDT | 78.00 | 9.85 | 7.60 | 11.80 | -0.22 | -2.18% | 1,982 | 421 | 36.43% |
| XLP240119P00079000 | 2023-07-28 10:02AM EDT | 79.00 | 3.35 | 6.10 | 7.55 | 0.00 | - | 44 | 44 | 0.00% |
| XLP240119P00080000 | 2023-09-29 11:12AM EDT | 80.00 | 10.92 | 9.35 | 13.75 | 0.00 | - | 1 | 6 | 39.43% |
| XLP240119P00081000 | 2023-08-08 10:43AM EDT | 81.00 | 6.50 | 9.95 | 10.20 | 0.00 | - | 1 | 6 | 0.00% |
| XLP240119P00082000 | 2023-09-27 2:16PM EDT | 82.00 | 13.40 | 11.30 | 15.80 | 0.00 | - | 4 | 0 | 43.04% |
| XLP240119P00085000 | 2023-09-27 3:42PM EDT | 85.00 | 16.34 | 14.65 | 19.00 | 0.00 | - | 169 | 0 | 49.24% |
| XLP240119P00090000 | 2023-06-12 1:58PM EDT | 90.00 | 17.65 | 15.85 | 16.75 | 0.00 | - | 4 | 0 | 0.00% |
| XLP240119P00095000 | 2022-08-05 12:13PM EDT | 95.00 | 21.30 | 20.50 | 25.00 | 0.00 | - | 40 | 9 | 0.00% |
| XLP240119P00100000 | 2023-08-16 2:42PM EDT | 100.00 | 26.25 | 26.00 | 30.75 | 0.00 | - | 1 | 1 | 0.00% |
| XLP240119P00105000 | 2022-04-08 1:52PM EDT | 105.00 | 26.77 | 26.50 | 31.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLP240119P00110000 | 2022-05-11 11:17AM EDT | 110.00 | 33.39 | 36.00 | 41.00 | 0.00 | - | 2 | 9 | 0.00% |
| XLP240119P00115000 | 2022-05-04 2:45PM EDT | 115.00 | 38.28 | 39.00 | 44.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
