Singapore markets close in 2 hours 59 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
73.08-0.30 (-0.41%)
At close: 04:00PM EDT
73.00 -0.08 (-0.11%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240920C000550002024-04-04 9:49AM EDT55.0020.860.000.000.00-100.00%
XLP240920C000600002024-03-14 2:03PM EDT60.0016.4412.1016.850.00-1150.82%
XLP240920C000620002024-04-12 3:47PM EDT62.0012.500.000.000.00--00.00%
XLP240920C000670002024-02-13 2:39PM EDT67.007.847.5012.100.00-1147.68%
XLP240920C000690002024-04-04 10:46AM EDT69.007.500.000.000.00-100.00%
XLP240920C000700002024-03-15 3:50PM EDT70.007.163.057.000.00-3528.36%
XLP240920C000710002024-04-15 10:10AM EDT71.004.750.000.000.00-21300.00%
XLP240920C000720002024-04-12 9:59AM EDT72.004.250.000.000.00-15200.00%
XLP240920C000730002024-04-15 3:48PM EDT73.003.110.000.000.00-100.00%
XLP240920C000740002024-04-15 3:53PM EDT74.002.520.000.000.00-100.78%
XLP240920C000750002024-04-15 2:52PM EDT75.001.950.000.000.00-4600.78%
XLP240920C000760002024-04-15 3:03PM EDT76.001.530.000.000.00-5201.56%
XLP240920C000770002024-04-15 3:02PM EDT77.001.160.000.000.00-7001.56%
XLP240920C000780002024-04-15 3:02PM EDT78.000.860.000.000.00-6903.13%
XLP240920C000790002024-04-12 11:37AM EDT79.000.750.000.000.00-403.13%
XLP240920C000800002024-04-12 3:21PM EDT80.000.530.000.000.00-603.13%
XLP240920C000810002024-04-15 1:16PM EDT81.000.370.000.000.00-1303.13%
XLP240920C000820002024-04-04 2:50PM EDT82.000.370.000.000.00-3103.13%
XLP240920C000830002024-03-27 1:59PM EDT83.000.390.000.000.00-406.25%
XLP240920C000840002024-03-28 3:23PM EDT84.000.360.000.000.00-706.25%
XLP240920C000850002024-04-12 2:59PM EDT85.000.120.000.000.00-206.25%
XLP240920C000860002024-04-08 2:54PM EDT86.000.110.000.000.00-2006.25%
XLP240920C000870002024-04-08 2:49PM EDT87.000.090.000.000.00-16006.25%
XLP240920C000880002024-04-11 11:07AM EDT88.000.050.000.000.00--06.25%
XLP240920C000890002024-04-11 11:14AM EDT89.000.050.000.000.00--06.25%
XLP240920C000900002024-04-15 11:42AM EDT90.000.040.000.000.00-3006.25%
XLP240920C000910002024-04-15 11:43AM EDT91.000.030.000.000.00-2006.25%
XLP240920C000920002024-04-11 11:15AM EDT92.000.030.000.000.00-25006.25%
XLP240920C000930002024-04-08 2:45PM EDT93.000.040.000.000.00-6006.25%
XLP240920C000940002024-04-15 11:40AM EDT94.000.030.000.000.00-10006.25%
XLP240920C000950002024-04-02 3:32PM EDT95.000.020.000.000.00--06.25%
XLP240920C000960002024-03-28 11:49AM EDT96.000.030.000.000.00-100012.50%
XLP240920C000970002024-02-27 1:33PM EDT97.000.040.000.160.00-606723.24%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240920P000400002024-03-19 10:32AM EDT40.000.030.000.000.00-1,687025.00%
XLP240920P000410002024-03-13 11:11AM EDT41.000.030.000.750.00-8721,06052.78%
XLP240920P000500002024-02-07 3:32PM EDT50.000.090.004.800.00--162.88%
XLP240920P000550002024-02-05 11:23AM EDT55.000.210.080.110.00--122.95%
XLP240920P000570002024-02-09 12:37PM EDT57.000.200.000.760.00--1831.64%
XLP240920P000590002024-04-04 1:04PM EDT59.000.170.000.000.00-506.25%
XLP240920P000600002024-02-22 4:40PM EDT60.000.200.014.850.00-25045058.19%
XLP240920P000620002024-03-04 12:34PM EDT62.000.230.004.050.00-1148.04%
XLP240920P000630002024-02-08 3:10PM EDT63.000.420.004.800.00--150.45%
XLP240920P000650002024-04-11 2:45PM EDT65.000.360.000.000.00-103.13%
XLP240920P000660002024-04-15 1:19PM EDT66.000.520.000.000.00-103.13%
XLP240920P000670002024-04-05 10:22AM EDT67.000.580.000.000.00-103.13%
XLP240920P000680002024-04-15 2:50PM EDT68.000.800.000.000.00-303.13%
XLP240920P000690002024-04-12 11:54AM EDT69.000.870.000.000.00-201.56%
XLP240920P000700002024-04-11 3:26PM EDT70.000.820.000.000.00-5501.56%
XLP240920P000710002024-04-04 2:49PM EDT71.001.090.000.000.00-201.56%
XLP240920P000720002024-04-05 9:39AM EDT72.001.330.000.000.00-100.78%
XLP240920P000730002024-04-15 3:50PM EDT73.002.040.000.000.00-500.10%
XLP240920P000740002024-04-12 3:02PM EDT74.002.330.000.000.00-8600.00%
XLP240920P000750002024-04-15 3:41PM EDT75.003.000.000.000.00-100.00%
XLP240920P000760002024-04-04 3:31PM EDT76.002.870.000.000.00-3100.00%
XLP240920P000770002024-04-09 12:19PM EDT77.003.300.000.000.00-100.00%
XLP240920P000780002024-04-11 10:10AM EDT78.004.100.000.000.00-12200.00%
XLP240920P000790002024-04-02 9:50AM EDT79.003.550.000.000.00-14100.00%