Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,872.09 -3,931.18 (-6.16%) CMC Crypto 200
1,282.38 -56.68 (-4.24%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240510C00070000 | 2024-04-15 3:21PM EDT | 70.00 | 3.55 | 3.15 | 8.00 | 0.00 | - | - | 2 | 99.07% |
| XLP240510C00071000 | 2024-04-18 2:22PM EDT | 71.00 | 3.05 | 2.25 | 7.00 | 0.00 | - | - | 1 | 90.82% |
| XLP240510C00071500 | 2024-04-16 1:54PM EDT | 71.50 | 2.17 | 1.70 | 6.50 | 0.00 | - | - | 6 | 86.62% |
| XLP240510C00072500 | 2024-04-29 10:55AM EDT | 72.50 | 3.22 | 0.85 | 5.50 | 0.00 | - | 1 | 5 | 78.13% |
| XLP240510C00073000 | 2024-04-22 1:42PM EDT | 73.00 | 2.50 | 0.23 | 5.00 | 0.00 | - | 1 | 25 | 73.73% |
| XLP240510C00073500 | 2024-04-25 10:10AM EDT | 73.50 | 2.46 | 0.25 | 4.95 | 0.00 | - | 8 | 11 | 78.69% |
| XLP240510C00074000 | 2024-04-26 2:40PM EDT | 74.00 | 1.97 | 0.35 | 3.85 | 0.00 | - | 2 | 16 | 61.62% |
| XLP240510C00074500 | 2024-04-25 12:24PM EDT | 74.50 | 1.72 | 0.26 | 3.40 | 0.00 | - | 7 | 68 | 58.01% |
| XLP240510C00075000 | 2024-04-30 12:02PM EDT | 75.00 | 0.94 | 0.03 | 3.05 | -0.15 | -13.76% | 10 | 51 | 56.23% |
| XLP240510C00075500 | 2024-04-30 3:55PM EDT | 75.50 | 0.63 | 0.39 | 0.80 | -0.01 | -1.56% | 12 | 49 | 16.04% |
| XLP240510C00076000 | 2024-04-29 2:58PM EDT | 76.00 | 0.44 | 0.05 | 0.41 | 0.00 | - | 29 | 59 | 12.55% |
| XLP240510C00076500 | 2024-04-29 3:14PM EDT | 76.50 | 0.21 | 0.15 | 0.30 | 0.00 | - | 1 | 44 | 13.67% |
| XLP240510C00077000 | 2024-04-29 2:38PM EDT | 77.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 12 | 37 | 53.32% |
| XLP240510C00077500 | 2024-04-29 9:30AM EDT | 77.50 | 0.05 | 0.00 | 1.78 | 0.00 | - | 1 | 11 | 52.69% |
| XLP240510C00078000 | 2024-04-25 9:37AM EDT | 78.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 1 | 36 | 45.75% |
| XLP240510C00078500 | 2024-04-23 10:58AM EDT | 78.50 | 0.03 | 0.00 | 1.38 | 0.00 | - | 45 | 53 | 51.37% |
| XLP240510C00079000 | 2024-04-24 12:35PM EDT | 79.00 | 0.03 | 0.00 | 0.61 | 0.00 | - | 1 | 151 | 36.48% |
| XLP240510C00079500 | 2024-04-09 2:41PM EDT | 79.50 | 0.02 | 0.00 | 0.77 | 0.00 | - | 160 | 80 | 43.41% |
| XLP240510C00080000 | 2024-04-03 2:27PM EDT | 80.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 120 | 50 | 57.96% |
| XLP240510C00080500 | 2024-04-25 9:30AM EDT | 80.50 | 0.02 | 0.00 | 1.25 | 0.00 | - | 3 | 45 | 60.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240510P00064000 | 2024-04-15 11:22AM EDT | 64.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 100 | 440 | 57.03% |
| XLP240510P00065000 | 2024-04-15 11:21AM EDT | 65.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 160 | 332 | 52.93% |
| XLP240510P00066000 | 2024-04-17 1:33PM EDT | 66.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 100 | 284 | 51.37% |
| XLP240510P00067000 | 2024-04-25 3:05PM EDT | 67.00 | 0.01 | 0.00 | 1.57 | 0.00 | - | 1 | 151 | 74.85% |
| XLP240510P00068000 | 2024-04-15 11:06AM EDT | 68.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 30 | 230 | 37.11% |
| XLP240510P00069000 | 2024-04-08 2:06PM EDT | 69.00 | 0.01 | 0.00 | 1.37 | -0.08 | -88.89% | 2 | 11 | 59.18% |
| XLP240510P00069500 | 2024-04-25 3:05PM EDT | 69.50 | 0.02 | 0.00 | 1.37 | 0.00 | - | - | 3 | 56.10% |
| XLP240510P00070000 | 2024-04-18 1:44PM EDT | 70.00 | 0.13 | 0.00 | 1.13 | 0.00 | - | 6 | 30 | 65.53% |
| XLP240510P00070500 | 2024-04-24 12:35PM EDT | 70.50 | 0.03 | 0.00 | 1.38 | 0.00 | - | 1 | 1,895 | 50.00% |
| XLP240510P00071000 | 2024-04-29 2:45PM EDT | 71.00 | 0.02 | 0.00 | 1.14 | 0.00 | - | 175 | 176 | 58.79% |
| XLP240510P00071500 | 2024-04-22 1:42PM EDT | 71.50 | 0.08 | 0.00 | 1.40 | 0.00 | - | 1 | 477 | 61.52% |
| XLP240510P00072000 | 2024-04-24 9:40AM EDT | 72.00 | 0.08 | 0.00 | 1.17 | 0.00 | - | 1 | 532 | 52.30% |
| XLP240510P00072500 | 2024-04-29 12:05PM EDT | 72.50 | 0.03 | 0.00 | 1.20 | 0.00 | - | 5 | 516 | 49.32% |
| XLP240510P00073000 | 2024-04-30 2:03PM EDT | 73.00 | 0.05 | 0.00 | 1.80 | -0.02 | -28.57% | 438 | 462 | 58.74% |
| XLP240510P00073500 | 2024-04-30 11:34AM EDT | 73.50 | 0.07 | 0.00 | 1.72 | 0.00 | - | 2 | 127 | 52.83% |
| XLP240510P00074000 | 2024-04-29 2:34PM EDT | 74.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 135 | 183 | 17.14% |
| XLP240510P00074500 | 2024-04-29 1:11PM EDT | 74.50 | 0.15 | 0.00 | 1.60 | 0.00 | - | 3 | 11 | 41.65% |
| XLP240510P00075000 | 2024-04-29 3:14PM EDT | 75.00 | 0.27 | 0.08 | 0.48 | 0.00 | - | 2 | 77 | 14.11% |
| XLP240510P00075500 | 2024-04-30 11:57AM EDT | 75.50 | 0.45 | 0.21 | 0.68 | +0.05 | +12.50% | 33 | 74 | 13.62% |
| XLP240510P00076000 | 2024-04-30 12:38PM EDT | 76.00 | 0.80 | 0.45 | 1.73 | +0.17 | +26.98% | 11 | 30 | 29.32% |
| XLP240510P00076500 | 2024-04-25 9:30AM EDT | 76.50 | 0.76 | 0.19 | 3.20 | 0.00 | - | 3 | 5 | 53.22% |
| XLP240510P00077000 | 2024-04-25 12:24PM EDT | 77.00 | 1.32 | 0.05 | 4.75 | 0.00 | - | 5 | 5 | 78.61% |
| XLP240510P00077500 | 2024-04-25 11:59AM EDT | 77.50 | 1.78 | 0.25 | 4.85 | 0.00 | - | - | 3 | 74.61% |
© 2024 Yahoo. All rights reserved.