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
63,529.21 +517.72 (+0.82%) CMC Crypto 200
1,386.48 -10.06 (-0.72%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240920C00055000 | 2024-04-16 1:58PM EDT | 55.00 | 18.92 | 19.00 | 23.50 | 0.00 | - | 5 | 5 | 61.66% |
| XLP240920C00060000 | 2024-03-14 2:03PM EDT | 60.00 | 16.44 | 12.10 | 16.85 | 0.00 | - | 1 | 1 | 36.21% |
| XLP240920C00062000 | 2024-04-12 3:47PM EDT | 62.00 | 12.50 | 12.10 | 16.90 | 0.00 | - | - | 21 | 48.83% |
| XLP240920C00065000 | 2024-04-16 3:34PM EDT | 65.00 | 9.50 | 9.25 | 14.00 | 0.00 | - | - | 28 | 42.79% |
| XLP240920C00066000 | 2024-04-16 12:37PM EDT | 66.00 | 8.65 | 8.25 | 13.00 | 0.00 | - | - | 3 | 40.54% |
| XLP240920C00067000 | 2024-02-13 2:39PM EDT | 67.00 | 7.84 | 7.50 | 12.10 | 0.00 | - | 1 | 1 | 38.94% |
| XLP240920C00068000 | 2024-04-23 11:00AM EDT | 68.00 | 8.65 | 6.50 | 11.35 | 0.00 | - | 1 | 300 | 38.22% |
| XLP240920C00069000 | 2024-04-19 11:12AM EDT | 69.00 | 6.69 | 5.60 | 10.35 | 0.00 | - | 27 | 302 | 35.90% |
| XLP240920C00070000 | 2024-04-16 1:39PM EDT | 70.00 | 5.15 | 4.80 | 9.50 | 0.00 | - | 1 | 5 | 34.46% |
| XLP240920C00071000 | 2024-04-24 3:16PM EDT | 71.00 | 6.42 | 3.80 | 8.50 | 0.00 | - | 3 | 696 | 32.09% |
| XLP240920C00072000 | 2024-04-25 11:26AM EDT | 72.00 | 5.55 | 3.10 | 7.80 | 0.00 | - | 27 | 616 | 31.36% |
| XLP240920C00073000 | 2024-04-15 3:48PM EDT | 73.00 | 3.11 | 2.33 | 7.00 | 0.00 | - | 1 | 53 | 29.97% |
| XLP240920C00074000 | 2024-04-26 10:37AM EDT | 74.00 | 3.80 | 3.40 | 6.00 | -0.25 | -6.17% | 16 | 121 | 27.41% |
| XLP240920C00075000 | 2024-04-25 2:53PM EDT | 75.00 | 3.05 | 1.50 | 4.25 | 0.00 | - | 6 | 303 | 20.79% |
| XLP240920C00076000 | 2024-04-26 1:01PM EDT | 76.00 | 2.54 | 0.25 | 5.00 | -0.13 | -4.87% | 3 | 500 | 27.23% |
| XLP240920C00077000 | 2024-04-25 1:03PM EDT | 77.00 | 1.95 | 0.01 | 4.90 | -0.12 | -5.80% | 1 | 586 | 29.00% |
| XLP240920C00078000 | 2024-04-25 12:00PM EDT | 78.00 | 1.46 | 0.10 | 1.90 | -0.11 | -7.01% | 10 | 934 | 15.22% |
| XLP240920C00079000 | 2024-04-26 1:02PM EDT | 79.00 | 1.05 | 0.01 | 5.00 | -0.15 | -12.50% | 1 | 1,166 | 33.72% |
| XLP240920C00080000 | 2024-04-24 3:38PM EDT | 80.00 | 0.89 | 0.02 | 5.00 | 0.00 | - | 5 | 986 | 35.66% |
| XLP240920C00081000 | 2024-04-16 12:23PM EDT | 81.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 382 | 36.45% |
| XLP240920C00082000 | 2024-04-26 2:33PM EDT | 82.00 | 0.34 | 0.00 | 4.80 | -0.03 | -8.11% | 1 | 33 | 38.22% |
| XLP240920C00083000 | 2024-04-24 1:08PM EDT | 83.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 6 | 12 | 39.93% |
| XLP240920C00084000 | 2024-04-19 3:09PM EDT | 84.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 261 | 41.57% |
| XLP240920C00085000 | 2024-04-18 11:49AM EDT | 85.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 43.16% |
| XLP240920C00086000 | 2024-04-08 2:54PM EDT | 86.00 | 0.11 | 0.01 | 4.85 | 0.00 | - | 20 | 21 | 44.97% |
| XLP240920C00087000 | 2024-04-08 2:49PM EDT | 87.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 160 | 60 | 16.02% |
| XLP240920C00088000 | 2024-04-18 12:57PM EDT | 88.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 100 | 47.64% |
| XLP240920C00089000 | 2024-04-11 11:14AM EDT | 89.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 175 | 16.72% |
| XLP240920C00090000 | 2024-04-15 11:42AM EDT | 90.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 30 | 100 | 17.26% |
| XLP240920C00091000 | 2024-04-18 1:02PM EDT | 91.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 250 | 506 | 51.77% |
| XLP240920C00092000 | 2024-04-11 11:15AM EDT | 92.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 250 | 130 | 53.08% |
| XLP240920C00093000 | 2024-04-18 12:56PM EDT | 93.00 | 0.03 | 0.00 | 0.57 | 0.00 | - | 100 | 160 | 24.78% |
| XLP240920C00094000 | 2024-04-15 11:40AM EDT | 94.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 295 | 19.24% |
| XLP240920C00095000 | 2024-04-02 3:32PM EDT | 95.00 | 0.02 | 0.00 | 4.40 | 0.00 | - | - | 35 | 54.47% |
| XLP240920C00096000 | 2024-03-28 11:49AM EDT | 96.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 100 | 260 | 21.19% |
| XLP240920C00097000 | 2024-02-27 1:33PM EDT | 97.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 60 | 67 | 21.68% |
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 | 62.89% |
| XLP240920P00041000 | 2024-03-13 11:11AM EDT | 41.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 872 | 1,060 | 57.32% |
| XLP240920P00050000 | 2024-02-07 3:32PM EDT | 50.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.65% |
| XLP240920P00055000 | 2024-02-05 11:23AM EDT | 55.00 | 0.21 | 0.08 | 0.11 | 0.00 | - | - | 1 | 26.12% |
| XLP240920P00057000 | 2024-04-26 9:37AM EDT | 57.00 | 0.08 | 0.01 | 4.85 | -0.12 | -60.00% | 18 | 18 | 52.98% |
| XLP240920P00059000 | 2024-04-04 1:04PM EDT | 59.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 5 | 2,050 | 66.76% |
| XLP240920P00060000 | 2024-02-22 4:40PM EDT | 60.00 | 0.20 | 0.01 | 4.85 | 0.00 | - | 250 | 450 | 64.58% |
| XLP240920P00062000 | 2024-03-04 12:34PM EDT | 62.00 | 0.23 | 0.00 | 4.05 | 0.00 | - | 1 | 1 | 54.08% |
| XLP240920P00063000 | 2024-02-08 3:10PM EDT | 63.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.75% |
| XLP240920P00065000 | 2024-04-24 2:58PM EDT | 65.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 2 | 1,006 | 51.84% |
| XLP240920P00066000 | 2024-04-15 1:19PM EDT | 66.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 49.40% |
| XLP240920P00067000 | 2024-04-05 10:22AM EDT | 67.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 46.96% |
| XLP240920P00068000 | 2024-04-24 2:34PM EDT | 68.00 | 0.34 | 0.00 | 1.56 | 0.00 | - | 50 | 29,872 | 24.00% |
| XLP240920P00069000 | 2024-04-24 1:02PM EDT | 69.00 | 0.44 | 0.01 | 4.90 | 0.00 | - | 1 | 174 | 42.68% |
| XLP240920P00070000 | 2024-04-26 2:01PM EDT | 70.00 | 0.30 | 0.00 | 4.80 | -0.33 | -52.38% | 2 | 263 | 39.62% |
| XLP240920P00071000 | 2024-04-26 10:42AM EDT | 71.00 | 0.61 | 0.00 | 4.80 | -0.76 | -55.47% | 1 | 292 | 37.16% |
| XLP240920P00072000 | 2024-04-18 12:34PM EDT | 72.00 | 1.43 | 0.00 | 2.50 | 0.00 | - | 396 | 1,158 | 21.74% |
| XLP240920P00073000 | 2024-04-26 2:18PM EDT | 73.00 | 0.91 | 0.01 | 5.00 | -0.15 | -14.15% | 20 | 624 | 33.19% |
| XLP240920P00074000 | 2024-04-26 10:40AM EDT | 74.00 | 1.19 | 0.04 | 4.85 | -0.89 | -42.79% | 100 | 769 | 29.77% |
| XLP240920P00075000 | 2024-04-26 2:01PM EDT | 75.00 | 1.26 | 0.15 | 4.90 | -0.25 | -16.56% | 2 | 1,089 | 27.36% |
| XLP240920P00076000 | 2024-04-25 3:02PM EDT | 76.00 | 1.95 | 0.07 | 4.90 | 0.00 | - | 3 | 633 | 24.57% |
| XLP240920P00077000 | 2024-04-19 10:50AM EDT | 77.00 | 3.70 | 0.27 | 5.00 | 0.00 | - | 363 | 898 | 22.14% |
| XLP240920P00078000 | 2024-04-25 10:34AM EDT | 78.00 | 3.20 | 0.60 | 5.50 | 0.00 | - | 3 | 400 | 21.63% |
| XLP240920P00079000 | 2024-04-24 12:15PM EDT | 79.00 | 3.70 | 1.50 | 6.10 | 0.00 | - | 159 | 313 | 21.44% |
© 2024 Yahoo. All rights reserved.