Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,209.01 +36.86 (+0.45%) Bitcoin USD
59,178.48 +934.18 (+1.60%) CMC Crypto 200
1,277.71 +0.73 (+0.06%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240531C00073000 | 2024-04-25 1:40PM EDT | 73.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| XLP240531C00073500 | 2024-05-01 2:44PM EDT | 73.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| XLP240531C00074000 | 2024-04-29 3:57PM EDT | 74.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| XLP240531C00074500 | 2024-05-02 1:41PM EDT | 74.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XLP240531C00075000 | 2024-05-02 2:33PM EDT | 75.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| XLP240531C00075500 | 2024-04-29 11:22AM EDT | 75.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| XLP240531C00076000 | 2024-05-02 3:50PM EDT | 76.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 0.39% |
| XLP240531C00076500 | 2024-05-02 2:33PM EDT | 76.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| XLP240531C00077000 | 2024-05-02 10:26AM EDT | 77.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 234 | 242 | 1.56% |
| XLP240531C00077500 | 2024-05-01 9:40AM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| XLP240531C00078000 | 2024-05-01 9:43AM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| XLP240531C00078500 | 2024-04-15 11:38AM EDT | 78.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| XLP240531C00079000 | 2024-04-29 9:45AM EDT | 79.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 3.13% |
| XLP240531C00079500 | 2024-04-30 12:26PM EDT | 79.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 242 | 6.25% |
| XLP240531C00080000 | 2024-04-25 11:07AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| XLP240531C00081000 | 2024-05-01 9:43AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240531P00060000 | 2024-04-22 1:19PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| XLP240531P00064000 | 2024-04-22 10:50AM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 85 | 12.50% |
| XLP240531P00065000 | 2024-04-19 11:15AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 17 | 12.50% |
| XLP240531P00067000 | 2024-04-25 10:17AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 12.50% |
| XLP240531P00068000 | 2024-05-01 10:11AM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| XLP240531P00068500 | 2024-04-25 10:22AM EDT | 68.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| XLP240531P00069000 | 2024-04-25 10:20AM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 6.25% |
| XLP240531P00069500 | 2024-05-01 9:43AM EDT | 69.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| XLP240531P00070000 | 2024-04-29 2:25PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| XLP240531P00070500 | 2024-05-01 11:16AM EDT | 70.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 6.25% |
| XLP240531P00071000 | 2024-05-02 2:33PM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| XLP240531P00071500 | 2024-04-19 3:44PM EDT | 71.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 6.25% |
| XLP240531P00072000 | 2024-04-24 2:10PM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| XLP240531P00072500 | 2024-05-02 2:33PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| XLP240531P00073000 | 2024-05-02 2:22PM EDT | 73.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 450 | 453 | 3.13% |
| XLP240531P00073500 | 2024-05-02 2:33PM EDT | 73.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 631 | 631 | 3.13% |
| XLP240531P00074000 | 2024-05-02 3:15PM EDT | 74.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 238 | 245 | 1.56% |
| XLP240531P00074500 | 2024-05-02 10:26AM EDT | 74.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 363 | 381 | 1.56% |
| XLP240531P00075000 | 2024-05-01 3:42PM EDT | 75.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 14 | 120 | 0.78% |
| XLP240531P00075500 | 2024-04-30 3:50PM EDT | 75.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 0.20% |
| XLP240531P00076000 | 2024-05-02 3:50PM EDT | 76.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 0.00% |
© 2024 Yahoo. All rights reserved.