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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240119C000350002023-01-26 2:54PM EST35.0038.2037.1540.500.00-1767.27%
XLP240119C000400002023-02-03 2:13PM EST40.0033.6032.1535.10-1.00-2.89%1653.61%
XLP240119C000450002023-01-12 11:55AM EST45.0030.2027.6530.350.00-153347.29%
XLP240119C000500002023-01-31 3:36PM EST50.0024.2322.9525.000.00-1515836.93%
XLP240119C000550002023-01-31 3:36PM EST55.0019.5818.2521.150.00-153836.99%
XLP240119C000560002023-01-20 10:55AM EST56.0017.7517.3020.200.00-102535.76%
XLP240119C000570002022-08-25 12:35PM EST57.0020.2012.5017.500.00-5624.09%
XLP240119C000580002022-06-07 2:13PM EST58.0017.5115.0019.500.00-11439.28%
XLP240119C000590002022-12-13 12:49PM EST59.0019.0116.8018.400.00-5737.18%
XLP240119C000600002023-01-26 3:57PM EST60.0014.8513.8516.350.00-612330.59%
XLP240119C000610002022-11-21 2:35PM EST61.0016.7915.5016.850.00-2736.03%
XLP240119C000620002022-11-21 2:35PM EST62.0016.0413.9517.700.00-23642.33%
XLP240119C000630002023-01-19 10:42AM EST63.0012.1511.4013.750.00-11028.01%
XLP240119C000640002023-01-30 2:15PM EST64.0011.5110.4013.00+0.18+1.59%22327.59%
XLP240119C000650002023-01-31 3:21PM EST65.0010.799.6512.200.00-25526.91%
XLP240119C000660002023-01-31 3:19PM EST66.0010.148.8011.250.00-11225.56%
XLP240119C000670002023-01-30 12:55PM EST67.008.888.1010.450.00-45724.80%
XLP240119C000680002023-01-30 12:56PM EST68.008.117.4010.000.00-41125.33%
XLP240119C000690002023-01-30 12:55PM EST69.007.406.708.700.00-22322.56%
XLP240119C000700002023-01-30 12:50PM EST70.006.755.957.850.00-212221.47%
XLP240119C000710002023-01-27 11:28AM EST71.005.805.307.200.00-19321.06%
XLP240119C000720002023-01-20 10:07AM EST72.005.464.756.40+0.41+8.12%110420.02%
XLP240119C000730002023-01-27 10:37AM EST73.004.854.005.700.00-2526919.27%
XLP240119C000740002023-01-31 3:45PM EST74.004.343.605.000.00-118118.43%
XLP240119C000750002023-02-03 3:02PM EST75.003.673.054.30-0.28-7.09%173,35017.49%
XLP240119C000760002023-02-03 1:12PM EST76.003.102.423.75-0.17-5.20%1735716.97%
XLP240119C000770002023-01-27 12:15PM EST77.002.792.003.250.00-2658416.50%
XLP240119C000780002023-01-30 1:25PM EST78.002.281.662.910.00-16987016.50%
XLP240119C000790002023-02-02 2:52PM EST79.001.961.492.350.00-251215.55%
XLP240119C000800002023-02-03 11:51AM EST80.001.351.021.95-0.35-20.59%152015.06%
XLP240119C000810002023-01-30 3:22PM EST81.001.190.911.760.00-1564915.27%
XLP240119C000820002023-01-30 2:14PM EST82.001.200.721.47+0.23+23.71%129514.97%
XLP240119C000850002023-02-03 11:24AM EST85.000.520.290.73-0.08-13.33%876313.68%
XLP240119C000900002023-01-27 11:37AM EST90.000.260.151.620.00-111722.08%
XLP240119C000950002023-02-01 2:29PM EST95.000.140.000.220.00-247215.36%
XLP240119C001000002023-01-18 1:35PM EST100.000.080.002.160.00-318031.47%
XLP240119C001050002023-01-11 1:22PM EST105.000.070.000.180.00-24019.24%
XLP240119C001100002022-12-16 1:47PM EST110.000.050.000.140.00-321020.36%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240119P000350002023-02-01 2:29PM EST35.000.110.000.250.00-23440.92%
XLP240119P000400002023-02-01 2:30PM EST40.000.200.021.440.00-212951.07%
XLP240119P000450002023-02-02 2:46PM EST45.000.210.060.500.00-28032.74%
XLP240119P000500002023-02-01 2:31PM EST50.000.300.190.480.00-22,70226.54%
XLP240119P000550002023-02-01 12:46PM EST55.000.550.091.490.00-109629.33%
XLP240119P000560002023-01-11 11:33AM EST56.000.760.400.730.00-23222.41%
XLP240119P000570002023-01-11 11:34AM EST57.000.850.410.800.00-44521.86%
XLP240119P000580002023-01-24 12:20PM EST58.000.840.470.920.00-15020621.64%
XLP240119P000590002022-12-08 12:33PM EST59.001.200.791.350.00-110123.34%
XLP240119P000600002023-02-02 11:36AM EST60.000.780.621.090.00-11,16820.48%
XLP240119P000610002023-01-06 2:12PM EST61.001.170.671.200.00-177419.98%
XLP240119P000620002023-01-05 10:11AM EST62.001.520.761.290.00-33668619.31%
XLP240119P000630002023-02-01 3:06PM EST63.001.080.881.420.00-28041018.81%
XLP240119P000640002023-01-23 2:48PM EST64.001.600.901.600.00-7223218.50%
XLP240119P000650002023-02-03 1:28PM EST65.001.431.071.77+0.08+5.93%1022,74218.05%
XLP240119P000660002023-02-03 3:35PM EST66.001.531.171.99+0.03+2.00%9847017.74%
XLP240119P000670002023-02-03 3:41PM EST67.001.701.352.13+0.10+6.25%11771817.01%
XLP240119P000680002023-02-03 1:19PM EST68.001.961.472.19+0.15+8.29%8838815.88%
XLP240119P000690002023-02-03 1:01PM EST69.002.161.682.48-0.20-8.47%8450915.61%
XLP240119P000700002023-02-03 1:01PM EST70.002.411.962.72+0.06+2.55%821,00015.05%
XLP240119P000710002023-02-03 1:20PM EST71.002.712.113.20+0.31+12.92%7849315.27%
XLP240119P000720002023-02-02 12:15PM EST72.002.792.433.400.00-11,51914.34%
XLP240119P000730002023-02-03 11:49AM EST73.003.312.803.80+0.16+5.08%53,93714.02%
XLP240119P000740002023-01-31 3:45PM EST74.003.743.004.300.00-156313.91%
XLP240119P000750002023-01-26 1:55PM EST75.004.403.354.700.00-1085513.32%
XLP240119P000760002023-01-27 12:57PM EST76.004.903.705.200.00-1222712.92%
XLP240119P000770002023-01-27 11:51AM EST77.005.654.256.000.00-4220913.47%
XLP240119P000780002022-12-05 11:07AM EST78.005.455.755.950.00-66810.61%
XLP240119P000790002022-08-31 11:22AM EST79.008.1512.0512.850.00-417033.13%
XLP240119P000800002023-01-20 3:27PM EST80.008.356.008.150.00-959113.47%
XLP240119P000810002022-04-26 10:03AM EST81.008.008.4012.600.00--127.52%
XLP240119P000820002023-01-10 1:10PM EST82.007.907.7010.050.00--114.91%
XLP240119P000850002023-01-04 3:22PM EST85.0010.909.5013.600.00-151919.95%
XLP240119P000900002022-10-06 2:48PM EST90.0022.4016.1521.000.00-1733.92%
XLP240119P000950002022-08-05 11:13AM EST95.0021.3020.5025.000.00-40933.81%
XLP240119P001000002022-08-24 12:18PM EST100.0024.1928.7032.050.00-1045.67%
XLP240119P001050002022-04-08 12:52PM EST105.0026.7726.5031.000.00-110.00%
XLP240119P001100002022-05-11 10:17AM EST110.0033.3936.0041.000.00-2947.77%
XLP240119P001150002022-05-04 1:45PM EST115.0038.2839.0044.000.00--241.07%