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
63,582.29 +1,022.86 (+1.64%) CMC Crypto 200
1,336.67 -59.87 (-4.29%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719C00069000 | 2024-04-16 9:46AM EDT | 69.00 | 5.40 | 4.85 | 9.50 | 0.00 | - | 7 | 7 | 40.80% |
| XLP240719C00070000 | 2024-04-18 4:00PM EDT | 70.00 | 4.93 | 4.05 | 8.85 | 0.00 | - | 2 | 299 | 40.65% |
| XLP240719C00071000 | 2024-04-11 10:14AM EDT | 71.00 | 4.40 | 3.10 | 7.90 | 0.00 | - | 172 | 180 | 38.00% |
| XLP240719C00072000 | 2024-04-22 12:30PM EDT | 72.00 | 4.04 | 2.25 | 7.00 | 0.00 | - | 12 | 720 | 35.67% |
| XLP240719C00073000 | 2024-04-22 2:35PM EDT | 73.00 | 3.58 | 1.42 | 6.00 | 0.00 | - | 2 | 3 | 32.50% |
| XLP240719C00074000 | 2024-04-26 10:12AM EDT | 74.00 | 3.05 | 0.81 | 5.50 | +0.19 | +6.64% | 2 | 1,282 | 32.79% |
| XLP240719C00075000 | 2024-04-26 2:48PM EDT | 75.00 | 2.12 | 0.22 | 4.90 | -0.20 | -8.62% | 9 | 1,048 | 32.13% |
| XLP240719C00076000 | 2024-04-25 2:46PM EDT | 76.00 | 1.52 | 0.15 | 5.00 | 0.00 | - | 184 | 198 | 36.12% |
| XLP240719C00077000 | 2024-04-26 1:18PM EDT | 77.00 | 1.07 | 0.23 | 5.00 | +0.02 | +1.90% | 12 | 548 | 39.16% |
| XLP240719C00078000 | 2024-04-26 2:42PM EDT | 78.00 | 0.66 | 0.02 | 2.20 | -0.06 | -8.33% | 32 | 139 | 22.35% |
| XLP240719C00079000 | 2024-04-26 2:42PM EDT | 79.00 | 0.40 | 0.00 | 4.80 | -0.05 | -11.11% | 450 | 10 | 43.34% |
| XLP240719C00080000 | 2024-04-19 12:04PM EDT | 80.00 | 0.18 | 0.00 | 0.47 | 0.00 | - | 1 | 2,031 | 12.99% |
| XLP240719C00081000 | 2024-04-25 12:03PM EDT | 81.00 | 0.15 | 0.01 | 4.90 | 0.00 | - | 2 | 2 | 49.05% |
| XLP240719C00084000 | 2024-04-24 2:13PM EDT | 84.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 17 | 910 | 51.51% |
| XLP240719C00085000 | 2024-04-11 11:02AM EDT | 85.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 200 | 71 | 57.25% |
| XLP240719C00086000 | 2024-03-04 10:30AM EDT | 86.00 | 0.13 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 53.76% |
| XLP240719C00087000 | 2024-03-04 10:30AM EDT | 87.00 | 0.13 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 55.69% |
| XLP240719C00090000 | 2024-03-04 10:30AM EDT | 90.00 | 0.13 | 0.00 | 4.05 | 0.00 | - | 10 | 10 | 61.18% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240719P00055000 | 2024-03-07 10:30AM EDT | 55.00 | 0.16 | 0.01 | 4.85 | 0.00 | - | - | 1 | 76.10% |
| XLP240719P00060000 | 2024-03-07 10:30AM EDT | 60.00 | 0.19 | 0.01 | 4.85 | 0.00 | - | - | 10 | 61.71% |
| XLP240719P00063000 | 2024-04-26 1:41PM EDT | 63.00 | 0.07 | 0.00 | 4.80 | -0.06 | -46.15% | 1 | 2 | 53.05% |
| XLP240719P00065000 | 2024-04-12 11:31AM EDT | 65.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 68.75% |
| XLP240719P00066000 | 2024-04-25 9:45AM EDT | 66.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 65.52% |
| XLP240719P00067000 | 2024-04-04 1:47PM EDT | 67.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 62.28% |
| XLP240719P00068000 | 2024-04-19 11:35AM EDT | 68.00 | 0.36 | 0.01 | 4.85 | 0.00 | - | 5 | 5 | 59.45% |
| XLP240719P00069000 | 2024-03-27 10:17AM EDT | 69.00 | 0.20 | 0.17 | 0.18 | 0.00 | - | 5 | 6 | 13.82% |
| XLP240719P00070000 | 2024-04-18 1:04PM EDT | 70.00 | 0.64 | 0.00 | 4.80 | 0.00 | - | 1 | 135 | 52.55% |
| XLP240719P00071000 | 2024-04-25 9:45AM EDT | 71.00 | 0.33 | 0.01 | 4.85 | 0.00 | - | 1 | 785 | 49.65% |
| XLP240719P00072000 | 2024-04-25 1:43PM EDT | 72.00 | 0.42 | 0.00 | 1.10 | -0.01 | -2.33% | 6 | 89 | 17.79% |
| XLP240719P00073000 | 2024-04-26 1:41PM EDT | 73.00 | 0.55 | 0.01 | 5.00 | -0.16 | -22.54% | 1 | 900 | 44.02% |
| XLP240719P00074000 | 2024-04-26 2:42PM EDT | 74.00 | 0.76 | 0.02 | 4.75 | -0.04 | -5.00% | 6 | 322 | 38.77% |
| XLP240719P00075000 | 2024-04-26 1:48PM EDT | 75.00 | 1.05 | 0.04 | 4.80 | -0.05 | -4.55% | 29 | 303 | 35.58% |
| XLP240719P00076000 | 2024-04-26 2:49PM EDT | 76.00 | 1.48 | 0.15 | 4.90 | +0.03 | +2.07% | 8 | 587 | 32.58% |
| XLP240719P00077000 | 2024-04-25 10:30AM EDT | 77.00 | 2.30 | 0.05 | 5.00 | 0.00 | - | 3 | 2,428 | 29.37% |
© 2024 Yahoo. All rights reserved.