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
62,850.57 -1,351.04 (-2.10%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621C00035000 | 2024-02-09 11:08AM EDT | 35.00 | 38.15 | 38.00 | 42.95 | 0.00 | - | 4 | 0 | 178.37% |
| XLP240621C00040000 | 2024-03-27 11:37AM EDT | 40.00 | 36.55 | 34.05 | 38.05 | 0.00 | - | 2 | 5 | 99.71% |
| XLP240621C00050000 | 2024-04-17 11:30AM EDT | 50.00 | 23.55 | 23.60 | 28.50 | 0.00 | - | 34 | 41 | 69.24% |
| XLP240621C00055000 | 2024-04-17 10:52AM EDT | 55.00 | 18.80 | 18.60 | 23.50 | 0.00 | - | 2 | 11 | 55.91% |
| XLP240621C00056000 | 2024-04-17 3:12PM EDT | 56.00 | 17.80 | 17.60 | 22.50 | 0.00 | - | 1 | 6 | 53.37% |
| XLP240621C00057000 | 2024-04-24 1:26PM EDT | 57.00 | 19.10 | 16.60 | 21.40 | 0.00 | - | 2 | 10 | 90.77% |
| XLP240621C00058000 | 2024-04-17 10:20AM EDT | 58.00 | 16.00 | 15.70 | 20.50 | 0.00 | - | 3 | 4 | 88.45% |
| XLP240621C00059000 | 2024-04-17 3:12PM EDT | 59.00 | 14.85 | 14.70 | 19.50 | 0.00 | - | 3 | 3 | 84.84% |
| XLP240621C00060000 | 2024-04-19 2:20PM EDT | 60.00 | 14.90 | 13.80 | 18.50 | 0.00 | - | 1 | 282 | 81.25% |
| XLP240621C00061000 | 2023-10-12 10:23AM EDT | 61.00 | 7.74 | 8.60 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| XLP240621C00062000 | 2024-04-19 11:12AM EDT | 62.00 | 12.40 | 11.65 | 16.50 | 0.00 | - | 27 | 322 | 74.15% |
| XLP240621C00063000 | 2024-04-17 10:20AM EDT | 63.00 | 11.10 | 10.75 | 15.50 | 0.00 | - | 1 | 99 | 70.63% |
| XLP240621C00064000 | 2024-04-17 10:04AM EDT | 64.00 | 10.15 | 9.70 | 14.50 | 0.00 | - | 3 | 314 | 67.14% |
| XLP240621C00065000 | 2024-04-23 10:15AM EDT | 65.00 | 10.88 | 8.85 | 13.50 | 0.00 | - | 1 | 73 | 63.65% |
| XLP240621C00066000 | 2024-04-17 1:34PM EDT | 66.00 | 8.05 | 7.90 | 12.50 | 0.00 | - | 1 | 31 | 60.16% |
| XLP240621C00067000 | 2024-04-19 11:32AM EDT | 67.00 | 7.65 | 6.80 | 11.50 | 0.00 | - | 14 | 129 | 56.68% |
| XLP240621C00068000 | 2024-04-25 12:03PM EDT | 68.00 | 8.20 | 5.95 | 10.50 | 0.00 | - | 2 | 11 | 53.17% |
| XLP240621C00069000 | 2024-04-15 11:00AM EDT | 69.00 | 5.50 | 4.95 | 9.50 | 0.00 | - | 2 | 238 | 49.66% |
| XLP240621C00070000 | 2024-04-23 1:42PM EDT | 70.00 | 6.00 | 3.90 | 8.50 | 0.00 | - | 1 | 2,868 | 46.12% |
| XLP240621C00071000 | 2024-04-03 3:04PM EDT | 71.00 | 4.75 | 3.10 | 7.80 | 0.00 | - | 27 | 1,539 | 45.34% |
| XLP240621C00072000 | 2024-04-16 2:50PM EDT | 72.00 | 4.57 | 2.03 | 6.75 | +1.83 | +66.79% | 1 | 1,183 | 41.16% |
| XLP240621C00073000 | 2024-04-25 10:01AM EDT | 73.00 | 3.54 | 1.16 | 4.60 | -0.11 | -3.01% | 1 | 3,591 | 27.03% |
| XLP240621C00074000 | 2024-04-26 11:39AM EDT | 74.00 | 2.67 | 0.52 | 4.75 | -0.28 | -9.49% | 4 | 2,098 | 33.42% |
| XLP240621C00075000 | 2024-04-26 3:55PM EDT | 75.00 | 1.92 | 1.72 | 2.07 | -0.13 | -6.34% | 217 | 6,465 | 14.94% |
| XLP240621C00076000 | 2024-04-26 3:08PM EDT | 76.00 | 1.34 | 1.10 | 1.40 | -0.04 | -2.90% | 70 | 3,363 | 13.48% |
| XLP240621C00077000 | 2024-04-26 2:58PM EDT | 77.00 | 0.84 | 0.66 | 0.86 | -0.04 | -4.55% | 131 | 2,956 | 12.23% |
| XLP240621C00078000 | 2024-04-26 3:20PM EDT | 78.00 | 0.45 | 0.34 | 0.49 | -0.08 | -15.09% | 65 | 27,555 | 11.43% |
| XLP240621C00079000 | 2024-04-26 11:12AM EDT | 79.00 | 0.22 | 0.00 | 1.00 | -0.04 | -15.38% | 6 | 592 | 19.19% |
| XLP240621C00080000 | 2024-04-26 12:57PM EDT | 80.00 | 0.10 | 0.04 | 0.25 | -0.02 | -16.67% | 2 | 611 | 12.77% |
| XLP240621C00081000 | 2024-04-26 11:44AM EDT | 81.00 | 0.05 | 0.04 | 0.21 | -0.05 | -50.00% | 197 | 8,379 | 13.97% |
| XLP240621C00082000 | 2024-04-26 2:02PM EDT | 82.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 2 | 710 | 15.53% |
| XLP240621C00083000 | 2024-04-23 3:43PM EDT | 83.00 | 0.02 | 0.00 | 0.83 | 0.00 | - | 2 | 55 | 26.56% |
| XLP240621C00085000 | 2024-04-01 11:28AM EDT | 85.00 | 0.04 | 0.00 | 2.97 | 0.00 | - | 11 | 338 | 53.08% |
| XLP240621C00090000 | 2024-01-04 10:43AM EDT | 90.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 6 | 101 | 27.88% |
| XLP240621C00095000 | 2024-03-25 2:24PM EDT | 95.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 1 | 50.10% |
| XLP240621C00100000 | 2023-12-15 10:35AM EDT | 100.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.03% |
| XLP240621C00105000 | 2023-12-11 1:36PM EDT | 105.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 83.67% |
| XLP240621C00110000 | 2023-12-07 4:15PM EDT | 110.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 90.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240621P00035000 | 2024-02-05 3:37PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 281 | 8,431 | 113.28% |
| XLP240621P00040000 | 2023-11-03 3:03PM EDT | 40.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 153.71% |
| XLP240621P00045000 | 2023-11-16 1:41PM EDT | 45.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 131.15% |
| XLP240621P00050000 | 2024-03-15 2:44PM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 1,894 | 75.78% |
| XLP240621P00053000 | 2023-12-06 4:00PM EDT | 53.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 99.51% |
| XLP240621P00054000 | 2024-03-05 4:40PM EDT | 54.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 265 | 49.12% |
| XLP240621P00055000 | 2024-04-17 10:42AM EDT | 55.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 20 | 1,669 | 58.40% |
| XLP240621P00056000 | 2023-12-29 3:45PM EDT | 56.00 | 0.28 | 0.00 | 2.24 | 0.00 | - | 2 | 757 | 67.97% |
| XLP240621P00057000 | 2024-02-13 4:28PM EDT | 57.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 174 | 85.11% |
| XLP240621P00058000 | 2024-01-24 12:54PM EDT | 58.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 1,406 | 81.62% |
| XLP240621P00059000 | 2024-01-24 12:51PM EDT | 59.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 78.15% |
| XLP240621P00060000 | 2024-04-12 2:37PM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 2,203 | 28.32% |
| XLP240621P00061000 | 2024-04-03 3:20PM EDT | 61.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 81 | 116 | 33.84% |
| XLP240621P00062000 | 2024-02-20 10:57AM EDT | 62.00 | 0.15 | 0.00 | 1.66 | 0.00 | - | 1 | 257 | 58.33% |
| XLP240621P00063000 | 2024-04-22 12:56PM EDT | 63.00 | 0.07 | 0.02 | 3.15 | 0.00 | - | 13 | 1,198 | 54.25% |
| XLP240621P00064000 | 2024-04-26 2:02PM EDT | 64.00 | 0.03 | 0.00 | 3.10 | -0.03 | -50.00% | 1 | 768 | 50.73% |
| XLP240621P00065000 | 2024-04-26 1:25PM EDT | 65.00 | 0.04 | 0.03 | 1.00 | -0.01 | -20.00% | 1 | 7,689 | 40.31% |
| XLP240621P00066000 | 2024-04-23 12:50PM EDT | 66.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | 4 | 2,457 | 38.92% |
| XLP240621P00067000 | 2024-04-26 1:17PM EDT | 67.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 26 | 2,955 | 25.83% |
| XLP240621P00068000 | 2024-04-26 1:25PM EDT | 68.00 | 0.06 | 0.00 | 0.83 | -0.01 | -14.29% | 4 | 2,979 | 29.81% |
| XLP240621P00069000 | 2024-04-26 2:02PM EDT | 69.00 | 0.07 | 0.00 | 0.21 | -0.04 | -36.36% | 3 | 2,612 | 17.48% |
| XLP240621P00070000 | 2024-04-26 11:12AM EDT | 70.00 | 0.10 | 0.03 | 0.23 | -0.02 | -16.67% | 3 | 3,851 | 15.77% |
| XLP240621P00071000 | 2024-04-26 12:57PM EDT | 71.00 | 0.13 | 0.06 | 0.32 | -0.04 | -23.53% | 2 | 3,598 | 15.06% |
| XLP240621P00072000 | 2024-04-26 1:17PM EDT | 72.00 | 0.19 | 0.11 | 0.46 | -0.04 | -17.39% | 26 | 3,360 | 14.55% |
| XLP240621P00073000 | 2024-04-26 3:03PM EDT | 73.00 | 0.28 | 0.19 | 0.58 | -0.07 | -20.00% | 1,608 | 2,470 | 13.28% |
| XLP240621P00074000 | 2024-04-26 2:35PM EDT | 74.00 | 0.44 | 0.35 | 1.07 | -0.04 | -8.33% | 50 | 3,030 | 14.99% |
| XLP240621P00075000 | 2024-04-26 10:48AM EDT | 75.00 | 0.72 | 0.61 | 0.85 | +0.03 | +4.35% | 14 | 2,122 | 9.52% |
| XLP240621P00076000 | 2024-04-26 1:42PM EDT | 76.00 | 1.03 | 0.98 | 1.25 | -0.11 | -9.65% | 8 | 1,111 | 8.72% |
| XLP240621P00077000 | 2024-04-25 3:04PM EDT | 77.00 | 1.68 | 1.23 | 2.22 | 0.00 | - | 14 | 212 | 11.78% |
| XLP240621P00078000 | 2024-01-25 3:32PM EDT | 78.00 | 6.16 | 1.00 | 5.50 | 0.00 | - | 50 | 65 | 34.91% |
| XLP240621P00079000 | 2024-01-24 3:36PM EDT | 79.00 | 7.28 | 2.00 | 6.20 | 0.00 | - | 60 | 29 | 35.47% |
| XLP240621P00080000 | 2024-01-29 11:11AM EDT | 80.00 | 7.10 | 3.30 | 7.55 | 0.00 | - | 10 | 51 | 41.53% |
| XLP240621P00081000 | 2024-01-31 5:01PM EDT | 81.00 | 8.00 | 4.35 | 9.00 | 0.00 | - | 100 | 111 | 48.36% |
| XLP240621P00082000 | 2024-01-31 5:01PM EDT | 82.00 | 9.00 | 5.35 | 10.00 | 0.00 | - | 50 | 27 | 51.14% |
| XLP240621P00083000 | 2024-01-31 5:01PM EDT | 83.00 | 10.00 | 6.25 | 11.00 | 0.00 | - | 50 | 25 | 53.81% |
| XLP240621P00085000 | 2024-04-25 2:54PM EDT | 85.00 | 9.42 | 7.00 | 11.75 | 0.00 | - | 1 | 1 | 47.05% |
| XLP240621P00090000 | 2023-08-29 11:08AM EDT | 90.00 | 17.75 | 16.00 | 20.90 | 0.00 | - | - | 1 | 74.41% |
© 2024 Yahoo. All rights reserved.