Singapore markets closed
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,570.94 +21.60 (+0.47%) Dow
36,067.14 +12.71 (+0.04%) Nasdaq
14,258.72 +112.01 (+0.79%) Bitcoin USD
43,414.28 -574.56 (-1.31%) CMC Crypto 200
887.12 -5.60 (-0.63%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EST. Market open.
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240315C00040000 | 2023-10-12 1:34PM EST | 40.00 | 26.60 | 27.90 | 30.45 | 0.00 | - | - | 10 | 48.24% |
| XLP240315C00052000 | 2023-11-03 2:02PM EST | 52.00 | 17.60 | 16.55 | 21.50 | 0.00 | - | 3 | 0 | 76.51% |
| XLP240315C00055000 | 2023-11-06 3:45PM EST | 55.00 | 14.61 | 13.80 | 17.40 | 0.00 | - | - | 10 | 55.85% |
| XLP240315C00058000 | 2023-11-08 10:38AM EST | 58.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLP240315C00060000 | 2023-11-02 1:26PM EST | 60.00 | 9.75 | 9.35 | 13.85 | 0.00 | - | 15 | 26 | 55.71% |
| XLP240315C00062000 | 2023-11-10 10:08AM EST | 62.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 20 | 267 | 0.00% |
| XLP240315C00063000 | 2023-11-01 9:31AM EST | 63.00 | 6.40 | 6.35 | 10.90 | 0.00 | - | 2 | 11 | 47.22% |
| XLP240315C00064000 | 2023-11-29 9:37AM EST | 64.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| XLP240315C00065000 | 2023-12-06 9:41AM EST | 65.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| XLP240315C00066000 | 2023-12-05 12:53PM EST | 66.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 0.00% |
| XLP240315C00067000 | 2023-12-04 2:45PM EST | 67.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 18 | 816 | 0.00% |
| XLP240315C00068000 | 2023-12-06 3:54PM EST | 68.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4,267 | 0.00% |
| XLP240315C00069000 | 2023-12-06 2:00PM EST | 69.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 1,647 | 0.00% |
| XLP240315C00070000 | 2023-12-06 12:24PM EST | 70.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 6 | 2,410 | 0.00% |
| XLP240315C00071000 | 2023-12-06 2:28PM EST | 71.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 3,592 | 0.39% |
| XLP240315C00072000 | 2023-12-06 2:00PM EST | 72.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 6,954 | 1.56% |
| XLP240315C00073000 | 2023-12-06 3:23PM EST | 73.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 9 | 1,043 | 1.56% |
| XLP240315C00074000 | 2023-12-06 1:38PM EST | 74.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 1,758 | 3.13% |
| XLP240315C00075000 | 2023-12-05 1:38PM EST | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 3,346 | 3.13% |
| XLP240315C00076000 | 2023-12-04 3:43PM EST | 76.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,005 | 1,319 | 3.13% |
| XLP240315C00077000 | 2023-12-04 9:56AM EST | 77.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 3.13% |
| XLP240315C00078000 | 2023-10-30 1:37PM EST | 78.00 | 0.21 | 0.01 | 0.16 | 0.00 | - | 16 | 287 | 13.28% |
| XLP240315C00079000 | 2023-12-04 9:45AM EST | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 6.25% |
| XLP240315C00080000 | 2023-12-04 11:19AM EST | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| XLP240315C00081000 | 2023-08-07 9:49AM EST | 81.00 | 0.86 | 0.01 | 0.21 | 0.00 | - | - | 173 | 17.92% |
| XLP240315C00082000 | 2023-09-08 2:40PM EST | 82.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 2 | 5 | 17.53% |
| XLP240315C00088000 | 2023-08-01 12:25PM EST | 88.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.39% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240315P00035000 | 2023-10-10 11:05AM EST | 35.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 3 | 3 | 68.16% |
| XLP240315P00040000 | 2023-08-14 11:18AM EST | 40.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1,700 | 4,086 | 63.77% |
| XLP240315P00041000 | 2023-08-14 2:51PM EST | 41.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | - | 500 | 61.52% |
| XLP240315P00044000 | 2023-10-06 1:45PM EST | 44.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 93.48% |
| XLP240315P00045000 | 2023-10-24 10:03AM EST | 45.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 90.19% |
| XLP240315P00046000 | 2023-10-06 1:41PM EST | 46.00 | 0.20 | 0.01 | 0.25 | 0.00 | - | 2 | 0 | 47.46% |
| XLP240315P00047000 | 2023-10-10 12:29PM EST | 47.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 44.73% |
| XLP240315P00048000 | 2023-10-12 1:53PM EST | 48.00 | 0.13 | 0.01 | 0.24 | 0.00 | - | 2 | 2 | 43.07% |
| XLP240315P00049000 | 2023-10-30 2:44PM EST | 49.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 77.59% |
| XLP240315P00050000 | 2023-10-24 8:31AM EST | 50.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 3 | 4 | 38.18% |
| XLP240315P00051000 | 2023-10-24 10:03AM EST | 51.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 71.61% |
| XLP240315P00052000 | 2023-12-04 12:25PM EST | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLP240315P00053000 | 2023-11-24 10:11AM EST | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| XLP240315P00054000 | 2023-11-16 12:46PM EST | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| XLP240315P00055000 | 2023-12-01 9:30AM EST | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| XLP240315P00056000 | 2023-12-06 3:04PM EST | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLP240315P00057000 | 2023-11-16 12:43PM EST | 57.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| XLP240315P00058000 | 2023-11-20 11:51AM EST | 58.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| XLP240315P00059000 | 2023-11-20 11:52AM EST | 59.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| XLP240315P00060000 | 2023-11-28 2:19PM EST | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| XLP240315P00061000 | 2023-12-01 10:31AM EST | 61.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| XLP240315P00062000 | 2023-12-04 12:25PM EST | 62.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| XLP240315P00063000 | 2023-11-28 11:24AM EST | 63.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 6.25% |
| XLP240315P00064000 | 2023-12-05 12:35PM EST | 64.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,493 | 3.13% |
| XLP240315P00065000 | 2023-12-05 3:03PM EST | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2,808 | 3.13% |
| XLP240315P00066000 | 2023-11-28 2:08PM EST | 66.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 5,097 | 3.13% |
| XLP240315P00067000 | 2023-12-06 10:45AM EST | 67.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 16,711 | 3.13% |
| XLP240315P00068000 | 2023-12-05 3:55PM EST | 68.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 5,030 | 1.56% |
| XLP240315P00069000 | 2023-12-06 11:52AM EST | 69.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,459 | 0.78% |
| XLP240315P00070000 | 2023-12-06 12:22PM EST | 70.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 9 | 870 | 0.39% |
| XLP240315P00071000 | 2023-12-04 11:07AM EST | 71.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 8 | 1,931 | 0.00% |
| XLP240315P00072000 | 2023-12-05 9:30AM EST | 72.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 0.00% |
| XLP240315P00073000 | 2023-12-04 1:49PM EST | 73.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 305 | 0.00% |
| XLP240315P00074000 | 2023-10-02 9:07AM EST | 74.00 | 5.65 | 4.00 | 8.80 | 0.00 | - | 1 | 33 | 45.52% |
| XLP240315P00075000 | 2023-12-05 10:49AM EST | 75.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 30 | 259 | 0.00% |
| XLP240315P00076000 | 2023-12-05 10:55AM EST | 76.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 108 | 281 | 0.00% |
| XLP240315P00077000 | 2023-10-18 2:21PM EST | 77.00 | 8.75 | 6.40 | 8.80 | 0.00 | - | 62 | 17 | 31.18% |
| XLP240315P00078000 | 2023-09-13 2:40PM EST | 78.00 | 6.55 | 8.80 | 13.60 | 0.00 | - | 1 | 11 | 60.36% |
| XLP240315P00079000 | 2023-10-31 1:07PM EST | 79.00 | 11.15 | 6.40 | 11.00 | 0.00 | - | 70 | 69 | 36.57% |
| XLP240315P00080000 | 2023-11-13 3:58PM EST | 80.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| XLP240315P00081000 | 2023-09-15 12:19PM EST | 81.00 | 9.25 | 11.85 | 16.65 | 0.00 | - | 1 | 8 | 66.91% |
| XLP240315P00082000 | 2023-10-25 2:02PM EST | 82.00 | 14.15 | 9.90 | 14.45 | 0.00 | - | 45 | 0 | 45.50% |
| XLP240315P00083000 | 2023-10-26 2:08PM EST | 83.00 | 15.20 | 12.15 | 15.45 | 0.00 | - | 55 | 0 | 47.22% |
| XLP240315P00084000 | 2023-11-22 9:56AM EST | 84.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 183 | 0.00% |
| XLP240315P00085000 | 2023-11-01 2:00PM EST | 85.00 | 17.00 | 12.15 | 16.60 | 0.00 | - | 93 | 35 | 43.38% |
| XLP240315P00086000 | 2023-10-31 2:00PM EST | 86.00 | 18.05 | 13.50 | 18.00 | 0.00 | - | 133 | 55 | 48.35% |
| XLP240315P00090000 | 2023-11-01 2:00PM EST | 90.00 | 22.10 | 17.25 | 21.95 | 0.00 | - | 110 | 41 | 53.71% |
© 2023 Yahoo. All rights reserved.