Singapore markets open in 2 hours

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
74.46+0.01 (+0.01%)
At close: 04:00PM EST
74.55 +0.09 (+0.12%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240621C000350002024-02-09 10:08AM EST35.0038.1537.1041.850.00-4050.00%
XLP240621C000500002023-11-06 9:42AM EST50.0019.7519.0022.850.00-1100.00%
XLP240621C000550002023-11-13 11:41AM EST55.0015.3515.8019.400.00-4140.00%
XLP240621C000560002024-01-31 9:30AM EST56.0018.400.000.000.00-780.00%
XLP240621C000570002023-11-10 3:18PM EST57.0013.2012.0015.700.00-2120.00%
XLP240621C000580002023-12-15 1:48PM EST58.0014.0313.5018.300.00-3350.51%
XLP240621C000590002023-10-27 2:54PM EST59.009.6510.1514.850.00-330.00%
XLP240621C000600002024-03-01 2:43PM EST60.0015.1812.5015.40-0.47-3.00%1234236.11%
XLP240621C000610002023-10-12 9:23AM EST61.007.748.6010.900.00-110.00%
XLP240621C000620002024-02-16 3:33PM EST62.0012.3010.9015.500.00-2734551.76%
XLP240621C000630002023-12-15 9:38AM EST63.008.779.4013.500.00-19940.80%
XLP240621C000640002023-10-20 9:03AM EST64.006.656.858.100.00-33140.00%
XLP240621C000650002024-02-23 10:46AM EST65.0010.818.0012.800.00-27646.39%
XLP240621C000660002024-01-19 12:31PM EST66.007.706.0010.950.00-52837.37%
XLP240621C000670002024-02-09 9:33AM EST67.007.156.0010.900.00-112541.90%
XLP240621C000680002024-02-26 11:01AM EST68.007.685.009.750.00-3838.20%
XLP240621C000690002024-03-01 12:22PM EST69.006.354.008.40+0.92+16.94%124033.14%
XLP240621C000700002024-03-01 11:35AM EST70.005.404.607.00-0.70-11.48%134,89727.82%
XLP240621C000710002024-03-01 3:37PM EST71.004.852.505.85+0.22+4.75%21,93424.24%
XLP240621C000720002024-02-29 11:33AM EST72.004.061.506.250.00-2096430.59%
XLP240621C000730002024-02-29 3:34PM EST73.003.290.695.300.00-13,55227.97%
XLP240621C000740002024-03-01 1:10PM EST74.002.432.105.00-0.14-5.45%92,12129.21%
XLP240621C000750002024-03-01 9:46AM EST75.001.651.565.00-0.38-18.72%58,21532.07%
XLP240621C000760002024-03-01 11:03AM EST76.001.350.892.50-0.10-6.90%103,04619.41%
XLP240621C000770002024-03-01 10:50AM EST77.000.930.525.00-0.16-14.68%72,44537.20%
XLP240621C000780002024-03-01 10:23AM EST78.000.590.581.76-0.15-20.27%527,33519.24%
XLP240621C000790002024-03-01 2:51PM EST79.000.450.001.69-0.04-8.16%741120.75%
XLP240621C000800002024-02-29 1:59PM EST80.000.300.004.800.00-9652542.69%
XLP240621C000810002024-02-28 1:58PM EST81.000.200.004.800.00-5840744.74%
XLP240621C000820002024-03-01 2:19PM EST82.000.110.012.02-0.01-8.33%457528.48%
XLP240621C000830002024-03-01 10:23AM EST83.000.060.004.75-0.06-50.00%1448.29%
XLP240621C000850002024-01-18 3:16PM EST85.000.020.004.800.00-531952.23%
XLP240621C000900002024-01-04 9:43AM EST90.000.110.000.210.00-610121.19%
XLP240621C001000002023-12-15 9:35AM EST100.000.010.004.800.00-1156.01%
XLP240621C001050002023-12-11 12:36PM EST105.000.010.004.800.00-1161.38%
XLP240621C001100002023-12-07 3:15PM EST110.000.030.004.800.00-1166.33%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240621P000350002024-02-05 2:37PM EST35.000.030.002.130.00-2818,43199.76%
XLP240621P000400002023-11-03 2:03PM EST40.000.060.004.800.00-22107.67%
XLP240621P000450002023-11-16 12:41PM EST45.000.160.004.800.00-2291.58%
XLP240621P000500002023-12-27 11:43AM EST50.000.220.004.800.00-11,89477.10%
XLP240621P000530002023-12-06 3:00PM EST53.000.170.004.800.00-2268.97%
XLP240621P000540002023-12-27 11:23AM EST54.000.110.020.250.00-226335.21%
XLP240621P000550002024-02-22 2:07PM EST55.000.070.010.550.00-11,67940.06%
XLP240621P000560002023-12-29 2:45PM EST56.000.280.002.240.00-275759.55%
XLP240621P000570002024-02-13 3:28PM EST57.000.120.034.850.00-117459.06%
XLP240621P000580002024-01-24 11:54AM EST58.000.130.004.800.00-21,40656.15%
XLP240621P000590002024-01-24 11:51AM EST59.000.210.004.800.00-2553.67%
XLP240621P000600002024-02-23 1:53PM EST60.000.090.004.800.00-12,20351.22%
XLP240621P000610002023-12-28 9:58AM EST61.000.320.004.800.00-33368.69%
XLP240621P000620002024-02-20 9:57AM EST62.000.150.044.850.00-125766.19%
XLP240621P000630002024-02-23 1:53PM EST63.000.130.004.800.00-11,20062.93%
XLP240621P000640002024-02-29 2:01PM EST64.000.120.004.750.00-20977159.69%
XLP240621P000650002024-03-01 1:58PM EST65.000.150.094.80-0.02-11.76%17,67457.21%
XLP240621P000660002024-02-21 3:09PM EST66.000.250.001.100.00-22,50125.81%
XLP240621P000670002024-03-01 2:19PM EST67.000.200.001.97+0.01+5.26%42,97930.96%
XLP240621P000680002024-03-01 11:42AM EST68.000.260.001.00+0.03+13.04%23,01720.85%
XLP240621P000690002024-03-01 11:42AM EST69.000.340.000.56+0.02+6.25%188214.87%
XLP240621P000700002024-03-01 3:54PM EST70.000.420.304.85+0.01+2.44%3437,37943.23%
XLP240621P000710002024-02-28 12:34PM EST71.000.580.041.530.00-380718.41%
XLP240621P000720002024-03-01 11:09AM EST72.000.720.345.000.00-112,04838.27%
XLP240621P000730002024-03-01 10:23AM EST73.001.070.001.80+0.02+1.90%11,11815.19%
XLP240621P000740002024-03-01 11:32AM EST74.001.380.004.75+0.12+9.52%727430.52%
XLP240621P000750002024-03-01 11:08AM EST75.001.770.294.90+0.04+2.31%52,23828.16%
XLP240621P000760002024-02-23 10:36AM EST76.002.020.164.850.00-59424.40%
XLP240621P000770002024-01-16 12:23PM EST77.004.501.506.450.00-116530.53%
XLP240621P000780002024-01-25 2:32PM EST78.006.161.005.500.00-506520.56%
XLP240621P000790002024-01-24 2:36PM EST79.007.282.006.200.00-602920.57%
XLP240621P000800002024-01-29 10:11AM EST80.007.103.307.550.00-105124.84%
XLP240621P000810002024-01-31 4:01PM EST81.008.004.359.000.00-10011129.74%
XLP240621P000820002024-01-31 4:01PM EST82.009.005.3510.000.00-502731.54%
XLP240621P000830002024-01-31 4:01PM EST83.0010.006.2511.000.00-502533.29%
XLP240621P000850002024-02-02 9:30AM EST85.0012.008.2013.000.00-1136.59%
XLP240621P000900002023-08-29 10:08AM EST90.0017.7516.0020.900.00--164.09%