Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,821.61 +762.86 (+1.14%) CMC Crypto 200
1,371.64 +41.03 (+3.08%)
The Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240920C00040000 | 2024-06-21 12:59PM EDT | 40.00 | 37.78 | 36.20 | 40.90 | 0.00 | - | 2 | 5 | 74.80% |
| XLP240920C00044000 | 2024-05-23 2:54PM EDT | 44.00 | 33.08 | 31.35 | 36.00 | 0.00 | - | 2 | 3 | 121.97% |
| XLP240920C00055000 | 2024-06-10 2:02PM EDT | 55.00 | 22.50 | 20.90 | 24.85 | 0.00 | - | 10 | 10 | 80.96% |
| XLP240920C00060000 | 2024-03-14 2:03PM EDT | 60.00 | 16.44 | 12.10 | 16.85 | 0.00 | - | 1 | 1 | 0.00% |
| XLP240920C00062000 | 2024-04-12 3:47PM EDT | 62.00 | 12.50 | 14.00 | 18.30 | 0.00 | - | - | 21 | 66.65% |
| XLP240920C00065000 | 2024-04-16 3:34PM EDT | 65.00 | 9.50 | 11.55 | 16.40 | 0.00 | - | - | 28 | 70.78% |
| XLP240920C00066000 | 2024-04-16 12:37PM EDT | 66.00 | 8.65 | 10.55 | 15.45 | 0.00 | - | - | 3 | 67.99% |
| XLP240920C00067000 | 2024-07-23 1:31PM EDT | 67.00 | 11.68 | 9.65 | 14.35 | 0.00 | - | 1 | 2 | 63.55% |
| XLP240920C00068000 | 2024-07-12 1:59PM EDT | 68.00 | 10.55 | 8.80 | 13.05 | 0.00 | - | 1 | 301 | 57.03% |
| XLP240920C00069000 | 2024-07-12 2:36PM EDT | 69.00 | 9.50 | 7.70 | 12.35 | 0.00 | - | 1 | 303 | 56.93% |
| XLP240920C00070000 | 2024-07-12 2:27PM EDT | 70.00 | 8.60 | 6.80 | 11.45 | 0.00 | - | 1 | 6 | 54.61% |
| XLP240920C00071000 | 2024-07-12 2:15PM EDT | 71.00 | 7.65 | 6.10 | 10.15 | 0.00 | - | 2 | 702 | 48.32% |
| XLP240920C00072000 | 2024-07-12 2:00PM EDT | 72.00 | 6.65 | 5.35 | 9.65 | 0.00 | - | 2 | 529 | 49.78% |
| XLP240920C00073000 | 2024-07-24 11:19AM EDT | 73.00 | 5.45 | 5.20 | 8.10 | 0.00 | - | 2 | 838 | 41.21% |
| XLP240920C00074000 | 2024-07-25 12:17PM EDT | 74.00 | 5.40 | 3.65 | 7.40 | 0.00 | - | 1 | 853 | 40.55% |
| XLP240920C00075000 | 2024-07-25 3:02PM EDT | 75.00 | 4.40 | 3.95 | 5.30 | +0.47 | +11.96% | 1 | 684 | 27.22% |
| XLP240920C00076000 | 2024-07-26 9:49AM EDT | 76.00 | 3.36 | 3.10 | 6.30 | +0.26 | +8.39% | 2 | 520 | 41.10% |
| XLP240920C00077000 | 2024-07-26 2:24PM EDT | 77.00 | 2.70 | 2.16 | 3.60 | +0.55 | +25.58% | 11 | 1,838 | 22.99% |
| XLP240920C00078000 | 2024-07-26 3:11PM EDT | 78.00 | 1.92 | 1.93 | 2.24 | +0.07 | +3.78% | 14 | 1,986 | 16.24% |
| XLP240920C00079000 | 2024-07-26 10:57AM EDT | 79.00 | 1.44 | 1.35 | 1.60 | +0.01 | +0.70% | 14 | 1,523 | 14.98% |
| XLP240920C00080000 | 2024-07-26 4:05PM EDT | 80.00 | 1.00 | 0.99 | 1.10 | +0.15 | +17.65% | 150 | 17,152 | 14.15% |
| XLP240920C00081000 | 2024-07-26 3:59PM EDT | 81.00 | 0.68 | 0.00 | 1.32 | +0.15 | +28.30% | 3 | 1,095 | 18.99% |
| XLP240920C00082000 | 2024-07-26 2:53PM EDT | 82.00 | 0.38 | 0.02 | 0.80 | +0.02 | +5.56% | 6 | 665 | 16.80% |
| XLP240920C00083000 | 2024-07-26 1:35PM EDT | 83.00 | 0.28 | 0.01 | 0.48 | +0.11 | +64.71% | 11 | 50 | 15.58% |
| XLP240920C00084000 | 2024-07-25 3:15PM EDT | 84.00 | 0.17 | 0.01 | 0.59 | 0.00 | - | 3 | 703 | 18.95% |
| XLP240920C00085000 | 2024-07-26 11:53AM EDT | 85.00 | 0.12 | 0.00 | 0.76 | 0.00 | - | 1 | 156 | 23.00% |
| XLP240920C00086000 | 2024-07-19 1:39PM EDT | 86.00 | 0.13 | 0.00 | 0.66 | 0.00 | - | 4 | 27 | 23.78% |
| XLP240920C00087000 | 2024-07-26 12:43PM EDT | 87.00 | 0.14 | 0.00 | 0.31 | +0.07 | +100.00% | 1 | 65 | 20.44% |
| XLP240920C00088000 | 2024-07-24 10:10AM EDT | 88.00 | 0.07 | 0.00 | 0.69 | 0.00 | - | 1 | 110 | 27.88% |
| XLP240920C00089000 | 2024-05-01 12:51PM EDT | 89.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 175 | 21.97% |
| XLP240920C00090000 | 2024-07-18 11:09AM EDT | 90.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 12 | 132 | 22.95% |
| XLP240920C00091000 | 2024-05-01 12:50PM EDT | 91.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 30 | 485 | 52.54% |
| XLP240920C00092000 | 2024-04-11 11:15AM EDT | 92.00 | 0.03 | 0.00 | 1.31 | 0.00 | - | 250 | 130 | 42.82% |
| XLP240920C00093000 | 2024-05-01 12:48PM EDT | 93.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 260 | 25.93% |
| XLP240920C00094000 | 2024-04-15 11:40AM EDT | 94.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 100 | 295 | 27.78% |
| XLP240920C00095000 | 2024-07-25 10:46AM EDT | 95.00 | 0.02 | 0.00 | 1.03 | 0.00 | - | - | 35 | 44.36% |
| XLP240920C00096000 | 2024-03-28 11:49AM EDT | 96.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 260 | 29.69% |
| XLP240920C00097000 | 2024-02-27 1:33PM EDT | 97.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 60 | 67 | 23.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240920P00040000 | 2024-03-19 10:32AM EDT | 40.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1,687 | 3,045 | 105.86% |
| XLP240920P00041000 | 2024-05-07 9:37AM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 114 | 1,174 | 96.78% |
| XLP240920P00050000 | 2024-02-07 3:32PM EDT | 50.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | - | 1 | 116.58% |
| XLP240920P00053000 | 2024-05-03 12:41PM EDT | 53.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 105.40% |
| XLP240920P00055000 | 2024-02-05 11:23AM EDT | 55.00 | 0.21 | 0.08 | 0.11 | 0.00 | - | - | 1 | 46.19% |
| XLP240920P00057000 | 2024-04-26 9:37AM EDT | 57.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 18 | 9 | 91.26% |
| XLP240920P00059000 | 2024-04-04 1:04PM EDT | 59.00 | 0.17 | 0.00 | 1.33 | 0.00 | - | 5 | 2,050 | 55.76% |
| XLP240920P00060000 | 2024-02-22 4:40PM EDT | 60.00 | 0.20 | 0.01 | 4.85 | 0.00 | - | 250 | 450 | 81.54% |
| XLP240920P00062000 | 2024-06-03 1:05PM EDT | 62.00 | 0.09 | 0.00 | 1.32 | 0.00 | - | 1 | 0 | 59.52% |
| XLP240920P00063000 | 2024-06-21 9:52AM EDT | 63.00 | 0.15 | 0.00 | 1.32 | 0.00 | - | 5 | 7 | 56.69% |
| XLP240920P00065000 | 2024-06-04 12:51PM EDT | 65.00 | 0.10 | 0.00 | 1.34 | 0.00 | - | 2 | 0 | 51.32% |
| XLP240920P00066000 | 2024-07-18 2:46PM EDT | 66.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 1 | 15 | 47.56% |
| XLP240920P00067000 | 2024-05-28 4:00PM EDT | 67.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | 3 | 2 | 37.31% |
| XLP240920P00068000 | 2024-07-11 9:34AM EDT | 68.00 | 0.09 | 0.07 | 1.34 | 0.00 | - | 10 | 29,885 | 42.92% |
| XLP240920P00069000 | 2024-06-03 1:05PM EDT | 69.00 | 0.24 | 0.01 | 1.15 | 0.00 | - | 1 | 175 | 37.77% |
| XLP240920P00070000 | 2024-07-19 1:46PM EDT | 70.00 | 0.17 | 0.11 | 0.93 | 0.00 | - | 4 | 275 | 32.28% |
| XLP240920P00071000 | 2024-07-24 11:16AM EDT | 71.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | 2 | 298 | 25.98% |
| XLP240920P00072000 | 2024-07-25 3:15PM EDT | 72.00 | 0.21 | 0.12 | 0.78 | 0.00 | - | 4 | 6,238 | 25.20% |
| XLP240920P00073000 | 2024-07-26 12:43PM EDT | 73.00 | 0.20 | 0.04 | 0.30 | -0.05 | -20.00% | 2 | 10,260 | 16.16% |
| XLP240920P00074000 | 2024-07-26 1:22PM EDT | 74.00 | 0.26 | 0.02 | 0.89 | -0.05 | -16.13% | 12 | 1,990 | 21.22% |
| XLP240920P00075000 | 2024-07-26 12:43PM EDT | 75.00 | 0.38 | 0.30 | 1.24 | -0.07 | -15.56% | 1 | 2,273 | 21.90% |
| XLP240920P00076000 | 2024-07-26 2:13PM EDT | 76.00 | 0.52 | 0.38 | 0.74 | -0.07 | -11.86% | 11 | 7,184 | 14.11% |
| XLP240920P00077000 | 2024-07-24 3:55PM EDT | 77.00 | 0.76 | 0.56 | 0.86 | -0.15 | -16.48% | 30 | 4,594 | 12.26% |
| XLP240920P00078000 | 2024-07-26 3:27PM EDT | 78.00 | 1.03 | 0.87 | 1.15 | +0.02 | +1.98% | 256 | 1,944 | 11.30% |
| XLP240920P00079000 | 2024-07-25 1:46PM EDT | 79.00 | 1.65 | 1.29 | 1.56 | 0.00 | - | 29 | 1,505 | 10.47% |
| XLP240920P00080000 | 2024-07-22 12:18PM EDT | 80.00 | 2.35 | 1.85 | 2.15 | 0.00 | - | 2 | 1,613 | 10.13% |
| XLP240920P00081000 | 2024-07-26 9:45AM EDT | 81.00 | 3.10 | 1.41 | 4.60 | +0.48 | +18.32% | 42 | 264 | 25.61% |
| XLP240920P00082000 | 2024-07-02 2:50PM EDT | 82.00 | 5.51 | 1.87 | 4.65 | 0.00 | - | 680 | 34 | 20.07% |
© 2024 Yahoo. All rights reserved.