Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,214.40 -693.27 (-1.08%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240517C00064000 | 2024-04-17 11:30AM EDT | 64.00 | 9.45 | 9.50 | 14.30 | 0.00 | - | - | 3 | 105.91% |
| XLP240517C00065000 | 2024-04-17 12:05PM EDT | 65.00 | 8.45 | 8.50 | 13.35 | 0.00 | - | - | 3 | 101.22% |
| XLP240517C00070000 | 2024-04-19 11:25AM EDT | 70.00 | 4.33 | 3.60 | 8.35 | 0.00 | - | 1 | 16 | 72.95% |
| XLP240517C00071000 | 2024-04-23 9:31AM EDT | 71.00 | 4.50 | 2.50 | 7.35 | 0.00 | - | 1 | 158 | 67.14% |
| XLP240517C00072000 | 2024-04-25 12:24PM EDT | 72.00 | 4.12 | 1.51 | 6.20 | 0.00 | - | 2 | 470 | 58.98% |
| XLP240517C00073000 | 2024-04-25 2:50PM EDT | 73.00 | 2.93 | 0.98 | 5.50 | 0.00 | - | 2 | 214 | 57.37% |
| XLP240517C00074000 | 2024-04-26 1:53PM EDT | 74.00 | 2.21 | 0.39 | 4.90 | -0.07 | -3.07% | 2 | 1,623 | 56.71% |
| XLP240517C00075000 | 2024-04-26 3:44PM EDT | 75.00 | 1.24 | 1.09 | 1.93 | -0.03 | -2.36% | 21 | 1,958 | 22.46% |
| XLP240517C00076000 | 2024-04-26 3:49PM EDT | 76.00 | 0.64 | 0.42 | 0.67 | -0.10 | -13.51% | 163 | 2,452 | 11.84% |
| XLP240517C00077000 | 2024-04-26 2:33PM EDT | 77.00 | 0.25 | 0.06 | 1.00 | -0.19 | -43.18% | 6 | 701 | 22.02% |
| XLP240517C00078000 | 2024-04-26 2:49PM EDT | 78.00 | 0.09 | 0.00 | 0.64 | -0.05 | -35.71% | 7 | 83 | 21.19% |
| XLP240517C00079000 | 2024-04-25 1:07PM EDT | 79.00 | 0.07 | 0.00 | 0.44 | 0.00 | - | 219 | 357 | 21.63% |
| XLP240517C00080000 | 2024-04-26 2:49PM EDT | 80.00 | 0.01 | 0.00 | 1.85 | -0.02 | -66.67% | 3 | 156 | 48.90% |
| XLP240517C00081000 | 2024-04-25 9:40AM EDT | 81.00 | 0.02 | 0.00 | 3.15 | 0.00 | - | 1 | 25 | 72.61% |
| XLP240517C00082000 | 2024-03-28 2:44PM EDT | 82.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 5 | 19.43% |
| XLP240517C00083000 | 2024-04-19 1:04PM EDT | 83.00 | 0.01 | 0.00 | 2.85 | 0.00 | - | 1 | 4 | 54.25% |
| XLP240517C00090000 | 2024-03-18 9:45AM EDT | 90.00 | 0.07 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240517P00060000 | 2024-04-12 2:02PM EDT | 60.00 | 0.03 | 0.00 | 2.25 | 0.00 | - | 200 | 12 | 91.94% |
| XLP240517P00061000 | 2024-04-19 3:54PM EDT | 61.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 464 | 53.52% |
| XLP240517P00062000 | 2024-04-12 10:42AM EDT | 62.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 115 | 320 | 50.10% |
| XLP240517P00063000 | 2024-04-25 12:01PM EDT | 63.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 4 | 1,604 | 46.78% |
| XLP240517P00064000 | 2024-04-22 11:30AM EDT | 64.00 | 0.03 | 0.00 | 3.00 | 0.00 | - | 50 | 405 | 81.79% |
| XLP240517P00065000 | 2024-04-25 11:03AM EDT | 65.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 5 | 445 | 44.68% |
| XLP240517P00066000 | 2024-04-19 3:02PM EDT | 66.00 | 0.05 | 0.00 | 2.90 | 0.00 | - | 1,247 | 1,355 | 70.97% |
| XLP240517P00067000 | 2024-04-25 12:54PM EDT | 67.00 | 0.02 | 0.00 | 2.80 | 0.00 | - | 2 | 14 | 65.14% |
| XLP240517P00068000 | 2024-04-25 12:58PM EDT | 68.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 1 | 82 | 48.00% |
| XLP240517P00069000 | 2024-04-17 9:45AM EDT | 69.00 | 0.13 | 0.00 | 2.85 | 0.00 | - | 2 | 25 | 55.84% |
| XLP240517P00070000 | 2024-04-24 3:41PM EDT | 70.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 3 | 93 | 29.40% |
| XLP240517P00071000 | 2024-04-25 3:36PM EDT | 71.00 | 0.05 | 0.00 | 4.15 | 0.00 | - | 1 | 1,015 | 56.42% |
| XLP240517P00072000 | 2024-04-26 2:49PM EDT | 72.00 | 0.05 | 0.00 | 4.80 | -0.04 | -44.44% | 4 | 486 | 55.81% |
| XLP240517P00073000 | 2024-04-26 2:49PM EDT | 73.00 | 0.09 | 0.08 | 1.00 | -0.02 | -18.18% | 125 | 2,958 | 28.69% |
| XLP240517P00074000 | 2024-04-26 2:36PM EDT | 74.00 | 0.18 | 0.16 | 0.54 | -0.03 | -14.29% | 675 | 1,796 | 16.31% |
| XLP240517P00075000 | 2024-04-26 2:49PM EDT | 75.00 | 0.33 | 0.28 | 0.49 | -0.07 | -17.50% | 118 | 1,888 | 10.40% |
| XLP240517P00076000 | 2024-04-26 3:59PM EDT | 76.00 | 0.76 | 0.61 | 0.95 | +0.01 | +1.33% | 187 | 315 | 10.01% |
| XLP240517P00077000 | 2024-04-25 11:02AM EDT | 77.00 | 1.56 | 0.26 | 4.20 | 0.00 | - | 5 | 11 | 47.27% |
| XLP240517P00079000 | 2024-03-20 1:34PM EDT | 79.00 | 3.41 | 2.65 | 7.00 | 0.00 | - | - | 3 | 69.24% |
| XLP240517P00080000 | 2024-04-18 9:48AM EDT | 80.00 | 6.40 | 2.00 | 6.85 | 0.00 | - | - | 0 | 57.69% |
© 2024 Yahoo. All rights reserved.