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
63,548.26 +459.68 (+0.73%) CMC Crypto 200
1,336.83 -59.70 (-4.28%)
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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241220C00058000 | 2024-03-14 3:53PM EDT | 58.00 | 18.44 | 14.50 | 19.00 | 0.00 | - | 3 | 3 | 32.51% |
| XLP241220C00070000 | 2024-03-15 2:03PM EDT | 70.00 | 7.86 | 4.25 | 8.45 | 0.00 | - | - | 1 | 22.17% |
| XLP241220C00071000 | 2024-04-17 9:46AM EDT | 71.00 | 5.70 | 4.70 | 9.50 | 0.00 | - | 128 | 128 | 29.63% |
| XLP241220C00073000 | 2024-04-03 1:31PM EDT | 73.00 | 5.05 | 3.00 | 7.70 | 0.00 | - | 1 | 1 | 26.51% |
| XLP241220C00074000 | 2024-04-18 9:52AM EDT | 74.00 | 3.80 | 2.65 | 7.15 | 0.00 | - | 149 | 276 | 26.34% |
| XLP241220C00075000 | 2024-04-25 12:27PM EDT | 75.00 | 4.36 | 1.93 | 6.50 | 0.00 | - | 1 | 42 | 25.65% |
| XLP241220C00076000 | 2024-04-25 12:27PM EDT | 76.00 | 3.70 | 1.51 | 5.90 | 0.00 | - | 1 | 39 | 25.08% |
| XLP241220C00077000 | 2024-04-19 1:59PM EDT | 77.00 | 2.52 | 0.50 | 3.80 | 0.00 | - | 1 | 120 | 18.23% |
| XLP241220C00078000 | 2024-04-26 3:28PM EDT | 78.00 | 2.54 | 0.42 | 5.00 | +0.87 | +52.10% | 109 | 140 | 24.87% |
| XLP241220C00079000 | 2024-04-26 3:28PM EDT | 79.00 | 2.08 | 0.34 | 5.00 | +0.63 | +43.45% | 151 | 333 | 26.47% |
| XLP241220C00080000 | 2024-04-26 1:53PM EDT | 80.00 | 1.65 | 0.15 | 4.90 | -0.08 | -4.62% | 12 | 23 | 27.57% |
| XLP241220C00081000 | 2024-04-05 10:55AM EDT | 81.00 | 1.14 | 0.02 | 4.80 | 0.00 | - | 11 | 93 | 28.61% |
| XLP241220C00082000 | 2024-03-15 12:02PM EDT | 82.00 | 1.15 | 0.05 | 1.30 | 0.00 | - | 4 | 19 | 14.39% |
| XLP241220C00084000 | 2024-04-04 3:12PM EDT | 84.00 | 0.64 | 0.00 | 4.80 | 0.00 | - | 74 | 84 | 32.62% |
| XLP241220C00085000 | 2024-04-19 9:57AM EDT | 85.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 5 | 328 | 33.88% |
| XLP241220C00090000 | 2024-04-19 3:49PM EDT | 90.00 | 0.19 | 0.00 | 4.75 | 0.00 | - | 1 | 560 | 39.36% |
| XLP241220C00091000 | 2024-03-19 2:31PM EDT | 91.00 | 0.32 | 0.00 | 1.75 | 0.00 | - | 60 | 60 | 25.79% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP241220P00060000 | 2024-04-22 9:37AM EDT | 60.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 50.41% |
| XLP241220P00065000 | 2024-04-26 3:09PM EDT | 65.00 | 0.50 | 0.00 | 4.80 | -0.05 | -9.09% | 1 | 12 | 40.69% |
| XLP241220P00066000 | 2024-04-05 3:52PM EDT | 66.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | 38 | 57 | 38.78% |
| XLP241220P00067000 | 2024-04-04 2:32PM EDT | 67.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 13 | 13 | 36.87% |
| XLP241220P00068000 | 2024-04-05 10:10AM EDT | 68.00 | 1.03 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 34.95% |
| XLP241220P00069000 | 2024-03-28 3:23PM EDT | 69.00 | 0.77 | 0.00 | 4.75 | 0.00 | - | 9 | 9 | 32.80% |
| XLP241220P00070000 | 2024-04-23 3:55PM EDT | 70.00 | 1.04 | 0.00 | 4.80 | 0.00 | - | 1 | 71 | 31.10% |
| XLP241220P00071000 | 2024-04-12 10:44AM EDT | 71.00 | 1.67 | 0.00 | 4.80 | 0.00 | - | 2,500 | 2,507 | 29.16% |
| XLP241220P00072000 | 2024-03-25 1:19PM EDT | 72.00 | 1.47 | 0.03 | 4.45 | 0.00 | - | 1 | 1 | 25.68% |
| XLP241220P00073000 | 2024-04-04 2:32PM EDT | 73.00 | 2.00 | 0.15 | 4.95 | 0.00 | - | 25 | 25 | 25.84% |
| XLP241220P00074000 | 2024-04-23 1:22PM EDT | 74.00 | 1.99 | 0.21 | 4.75 | 0.00 | - | 21 | 204 | 22.95% |
| XLP241220P00075000 | 2024-04-04 3:08PM EDT | 75.00 | 2.78 | 0.32 | 4.60 | 0.00 | - | 10 | 116 | 20.23% |
| XLP241220P00076000 | 2024-04-26 3:28PM EDT | 76.00 | 2.49 | 0.40 | 5.00 | -0.76 | -23.38% | 125 | 329 | 19.70% |
| XLP241220P00077000 | 2024-03-28 12:29PM EDT | 77.00 | 2.48 | 0.65 | 5.35 | 0.00 | - | 28 | 28 | 18.83% |
| XLP241220P00078000 | 2024-04-16 3:40PM EDT | 78.00 | 5.43 | 1.00 | 5.50 | 0.00 | - | 50 | 68 | 16.98% |
| XLP241220P00080000 | 2024-04-03 9:44AM EDT | 80.00 | 5.29 | 2.55 | 7.30 | 0.00 | - | 1 | 2 | 19.13% |
© 2024 Yahoo. All rights reserved.