Singapore markets open in 46 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,308.49 -2,455.44 (-4.04%) CMC Crypto 200
1,278.45 -60.62 (-4.53%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524C00072000 | 2024-04-18 2:30PM EDT | 72.00 | 2.43 | 1.88 | 5.70 | 0.00 | - | - | 1 | 54.52% |
| XLP240524C00073000 | 2024-04-29 12:30PM EDT | 73.00 | 2.99 | 1.55 | 4.55 | 0.00 | - | 10 | 12 | 46.53% |
| XLP240524C00073500 | 2024-04-29 10:53AM EDT | 73.50 | 2.65 | 0.84 | 4.50 | 0.00 | - | 3 | 24 | 49.66% |
| XLP240524C00074000 | 2024-05-01 2:44PM EDT | 74.00 | 2.03 | 0.57 | 4.40 | +0.15 | +7.98% | 8 | 83 | 51.88% |
| XLP240524C00074500 | 2024-05-01 9:43AM EDT | 74.50 | 1.10 | 1.00 | 5.00 | -0.44 | -28.57% | 10 | 36 | 63.31% |
| XLP240524C00075000 | 2024-05-01 10:07AM EDT | 75.00 | 0.85 | 0.02 | 4.45 | -0.44 | -34.11% | 3 | 56 | 59.16% |
| XLP240524C00075500 | 2024-04-26 11:12AM EDT | 75.50 | 0.64 | 0.02 | 4.40 | -0.48 | -42.86% | 3 | 42 | 61.57% |
| XLP240524C00076000 | 2024-04-30 10:34AM EDT | 76.00 | 0.59 | 0.06 | 1.76 | 0.00 | - | 4 | 32 | 29.30% |
| XLP240524C00076500 | 2024-04-29 10:53AM EDT | 76.50 | 0.49 | 0.00 | 1.70 | 0.00 | - | 13 | 27 | 31.20% |
| XLP240524C00077000 | 2024-04-25 1:39PM EDT | 77.00 | 0.55 | 0.01 | 2.03 | 0.00 | - | 4 | 7 | 38.28% |
| XLP240524C00077500 | 2024-04-29 3:39PM EDT | 77.50 | 0.20 | 0.00 | 2.72 | 0.00 | - | 4 | 28 | 50.22% |
| XLP240524C00078000 | 2024-04-25 9:45AM EDT | 78.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 35.72% |
| XLP240524C00078500 | 2024-05-01 12:01PM EDT | 78.50 | 0.05 | 0.00 | 2.42 | -0.05 | -50.00% | 1 | 13 | 50.98% |
| XLP240524C00079000 | 2024-04-22 10:24AM EDT | 79.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 47 | 48.07% |
| XLP240524C00079500 | 2024-04-19 11:13AM EDT | 79.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 200 | 109 | 18.16% |
| XLP240524C00080000 | 2024-04-25 10:37AM EDT | 80.00 | 0.04 | 0.00 | 1.83 | 0.00 | - | 1 | 55 | 49.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240524P00067000 | 2024-04-23 11:27AM EDT | 67.00 | 0.04 | 0.00 | 2.49 | 0.00 | - | - | 0 | 57.13% |
| XLP240524P00068000 | 2024-04-23 12:58PM EDT | 68.00 | 0.04 | 0.00 | 2.64 | 0.00 | - | 205 | 6 | 53.91% |
| XLP240524P00069000 | 2024-04-23 2:16PM EDT | 69.00 | 0.06 | 0.00 | 2.41 | 0.00 | - | 68 | 55 | 67.19% |
| XLP240524P00069500 | 2024-04-23 11:05AM EDT | 69.50 | 0.07 | 0.00 | 2.41 | 0.00 | - | - | 51 | 64.50% |
| XLP240524P00070000 | 2024-04-23 12:48PM EDT | 70.00 | 0.08 | 0.00 | 2.67 | 0.00 | - | 5 | 29 | 65.72% |
| XLP240524P00070500 | 2024-04-25 10:37AM EDT | 70.50 | 0.08 | 0.00 | 2.42 | 0.00 | - | 1 | 9 | 59.20% |
| XLP240524P00071000 | 2024-04-22 1:00PM EDT | 71.00 | 0.15 | 0.00 | 2.68 | 0.00 | - | 13 | 79 | 60.25% |
| XLP240524P00071500 | 2024-04-18 1:21PM EDT | 71.50 | 0.39 | 0.00 | 2.44 | 0.00 | - | - | 2 | 53.93% |
| XLP240524P00072000 | 2024-04-26 3:59PM EDT | 72.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | 16 | 36 | 28.13% |
| XLP240524P00072500 | 2024-04-29 3:54PM EDT | 72.50 | 0.09 | 0.00 | 2.33 | 0.00 | - | 6 | 42 | 46.66% |
| XLP240524P00073000 | 2024-05-01 10:11AM EDT | 73.00 | 0.18 | 0.01 | 2.52 | +0.05 | +38.46% | 1 | 17 | 46.39% |
| XLP240524P00073500 | 2024-04-30 2:59PM EDT | 73.50 | 0.17 | 0.03 | 2.10 | 0.00 | - | 1 | 45 | 37.60% |
| XLP240524P00074000 | 2024-05-01 2:44PM EDT | 74.00 | 0.26 | 0.05 | 2.76 | +0.02 | +8.33% | 15 | 73 | 43.51% |
| XLP240524P00074500 | 2024-05-01 9:37AM EDT | 74.50 | 0.61 | 0.05 | 4.15 | +0.31 | +103.33% | 3 | 27 | 58.89% |
| XLP240524P00075000 | 2024-04-30 3:49PM EDT | 75.00 | 0.44 | 0.00 | 1.10 | 0.00 | - | 13 | 1,013 | 14.77% |
| XLP240524P00075500 | 2024-04-30 2:25PM EDT | 75.50 | 0.64 | 0.46 | 4.90 | 0.00 | - | 8 | 94 | 61.84% |
| XLP240524P00076000 | 2024-04-25 9:52AM EDT | 76.00 | 0.76 | 0.29 | 4.55 | 0.00 | - | - | 10 | 53.49% |
| XLP240524P00077000 | 2024-04-25 11:27AM EDT | 77.00 | 1.55 | 0.47 | 4.10 | 0.00 | - | - | 2 | 39.53% |
© 2024 Yahoo. All rights reserved.