Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,716.64 -2,080.92 (-3.31%) CMC Crypto 200
1,261.06 -96.95 (-7.14%)
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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117C00035000 | 2024-04-04 2:55PM EDT | 35.00 | 39.74 | 38.60 | 43.20 | 0.00 | - | 1 | 4 | 59.67% |
| XLP250117C00040000 | 2024-02-23 11:27AM EDT | 40.00 | 35.50 | 33.50 | 38.50 | 0.00 | - | 2 | 9 | 55.91% |
| XLP250117C00045000 | 2024-04-01 12:42PM EDT | 45.00 | 31.48 | 29.00 | 33.10 | 0.00 | - | 1 | 12 | 41.26% |
| XLP250117C00050000 | 2024-02-08 11:57AM EDT | 50.00 | 24.90 | 23.50 | 28.50 | 0.00 | - | 17 | 18 | 39.87% |
| XLP250117C00055000 | 2024-02-26 11:21AM EDT | 55.00 | 20.28 | 19.70 | 24.50 | 0.00 | - | 1 | 40 | 41.60% |
| XLP250117C00059000 | 2024-05-10 9:40AM EDT | 59.00 | 19.20 | 17.30 | 21.80 | +2.82 | +17.22% | 3 | 5 | 43.79% |
| XLP250117C00060000 | 2024-03-26 1:57PM EDT | 60.00 | 17.57 | 14.55 | 19.30 | 0.00 | - | 4 | 237 | 32.57% |
| XLP250117C00062000 | 2023-10-06 9:38AM EDT | 62.00 | 8.50 | 9.45 | 11.30 | 0.00 | - | 1 | 6 | 0.00% |
| XLP250117C00063000 | 2024-04-22 11:54AM EDT | 63.00 | 13.55 | 13.50 | 18.30 | 0.00 | - | 1 | 113 | 39.78% |
| XLP250117C00064000 | 2023-12-01 12:52PM EDT | 64.00 | 9.50 | 8.65 | 12.90 | 0.00 | - | 1 | 8 | 0.00% |
| XLP250117C00065000 | 2024-04-26 2:22PM EDT | 65.00 | 10.95 | 11.65 | 14.70 | 0.00 | - | 8 | 116 | 27.80% |
| XLP250117C00066000 | 2024-02-15 12:49PM EDT | 66.00 | 9.72 | 9.00 | 13.40 | 0.00 | - | 10 | 22 | 24.62% |
| XLP250117C00067000 | 2024-02-29 10:53AM EDT | 67.00 | 10.15 | 10.70 | 12.50 | 0.00 | - | 1 | 20 | 23.76% |
| XLP250117C00068000 | 2024-05-08 12:58PM EDT | 68.00 | 10.55 | 10.05 | 13.40 | 0.00 | - | 428 | 483 | 31.81% |
| XLP250117C00069000 | 2024-05-09 1:14PM EDT | 69.00 | 10.00 | 8.60 | 11.80 | 0.00 | - | 1 | 219 | 27.30% |
| XLP250117C00070000 | 2024-05-10 10:48AM EDT | 70.00 | 9.27 | 7.75 | 11.55 | +0.15 | +1.64% | 4 | 1,014 | 29.10% |
| XLP250117C00071000 | 2024-04-22 2:52PM EDT | 71.00 | 7.10 | 7.50 | 10.70 | 0.00 | - | 1 | 433 | 28.04% |
| XLP250117C00072000 | 2024-05-09 1:06PM EDT | 72.00 | 7.45 | 5.75 | 9.30 | 0.00 | - | 2 | 533 | 24.56% |
| XLP250117C00073000 | 2024-05-08 12:58PM EDT | 73.00 | 6.40 | 5.25 | 8.75 | 0.00 | - | 428 | 786 | 24.74% |
| XLP250117C00074000 | 2024-04-23 9:58AM EDT | 74.00 | 5.95 | 4.30 | 8.25 | +1.15 | +23.96% | 1 | 328 | 25.01% |
| XLP250117C00075000 | 2024-05-09 4:05PM EDT | 75.00 | 5.20 | 4.90 | 5.65 | 0.00 | - | 3 | 1,371 | 16.65% |
| XLP250117C00076000 | 2024-05-10 3:15PM EDT | 76.00 | 4.75 | 3.50 | 6.70 | +0.65 | +15.85% | 2 | 1,036 | 23.02% |
| XLP250117C00077000 | 2024-05-10 1:05PM EDT | 77.00 | 3.91 | 2.08 | 5.45 | +0.21 | +5.68% | 56 | 810 | 20.04% |
| XLP250117C00078000 | 2024-05-10 2:39PM EDT | 78.00 | 3.40 | 1.50 | 5.45 | +0.58 | +20.57% | 5 | 1,438 | 21.88% |
| XLP250117C00079000 | 2024-05-09 12:50PM EDT | 79.00 | 2.42 | 1.02 | 4.90 | 0.00 | - | 1 | 471 | 21.45% |
| XLP250117C00080000 | 2024-05-08 1:19PM EDT | 80.00 | 1.97 | 2.01 | 4.05 | 0.00 | - | 9 | 1,146 | 19.74% |
| XLP250117C00081000 | 2024-05-10 12:10PM EDT | 81.00 | 1.80 | 0.90 | 4.90 | +0.47 | +35.34% | 2 | 184 | 24.57% |
| XLP250117C00082000 | 2024-05-09 3:16PM EDT | 82.00 | 1.30 | 0.46 | 2.98 | 0.00 | - | 1 | 3,745 | 18.38% |
| XLP250117C00083000 | 2024-04-15 12:23PM EDT | 83.00 | 0.69 | 0.57 | 2.56 | 0.00 | - | 4 | 30 | 17.96% |
| XLP250117C00084000 | 2024-05-10 2:22PM EDT | 84.00 | 0.79 | 0.42 | 2.27 | +0.25 | +46.30% | 1 | 282 | 17.94% |
| XLP250117C00085000 | 2024-05-10 12:47PM EDT | 85.00 | 0.68 | 0.40 | 1.10 | -0.12 | -15.00% | 81 | 722 | 13.62% |
| XLP250117C00090000 | 2024-05-02 10:56AM EDT | 90.00 | 0.20 | 0.12 | 0.56 | 0.00 | - | 4 | 5,864 | 14.71% |
| XLP250117C00095000 | 2024-04-18 9:30AM EDT | 95.00 | 0.07 | 0.04 | 0.22 | 0.00 | - | 1 | 96 | 14.77% |
| XLP250117C00100000 | 2024-02-27 2:25PM EDT | 100.00 | 0.12 | 0.00 | 1.38 | 0.00 | - | 2 | 50 | 27.67% |
| XLP250117C00105000 | 2023-09-28 3:47PM EDT | 105.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 13 | 4 | 21.78% |
| XLP250117C00110000 | 2024-03-12 11:05AM EDT | 110.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 98 | 116 | 22.34% |
| XLP250117C00115000 | 2024-01-03 1:36PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 314 | 22.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117P00035000 | 2024-02-23 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 126 | 44.14% |
| XLP250117P00040000 | 2023-12-06 3:55PM EDT | 40.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 2 | 161 | 75.22% |
| XLP250117P00045000 | 2024-02-12 4:30PM EDT | 45.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 64.55% |
| XLP250117P00050000 | 2024-02-27 2:24PM EDT | 50.00 | 0.21 | 0.00 | 1.42 | 0.00 | - | 2 | 30 | 45.63% |
| XLP250117P00055000 | 2024-05-07 12:31PM EDT | 55.00 | 0.16 | 0.05 | 0.24 | 0.00 | - | 6 | 2,598 | 24.37% |
| XLP250117P00059000 | 2024-05-03 11:17AM EDT | 59.00 | 0.29 | 0.08 | 0.81 | 0.00 | - | 1 | 1,780 | 27.00% |
| XLP250117P00060000 | 2024-05-09 10:03AM EDT | 60.00 | 0.30 | 0.09 | 1.06 | 0.00 | - | 1 | 6,129 | 27.92% |
| XLP250117P00061000 | 2024-02-08 2:59PM EDT | 61.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 1 | 32 | 50.41% |
| XLP250117P00062000 | 2024-04-26 9:43AM EDT | 62.00 | 0.40 | 0.11 | 1.41 | 0.00 | - | 1 | 360 | 27.88% |
| XLP250117P00063000 | 2024-04-19 3:34PM EDT | 63.00 | 0.66 | 0.14 | 1.23 | 0.00 | - | 1 | 314 | 25.26% |
| XLP250117P00064000 | 2024-04-12 12:19PM EDT | 64.00 | 0.79 | 0.18 | 1.30 | 0.00 | - | 2 | 491 | 24.40% |
| XLP250117P00065000 | 2024-05-08 12:04PM EDT | 65.00 | 0.48 | 0.23 | 1.39 | 0.00 | - | 4 | 791 | 23.66% |
| XLP250117P00066000 | 2024-04-26 12:48PM EDT | 66.00 | 0.60 | 0.28 | 1.48 | 0.00 | - | 2 | 1,254 | 22.86% |
| XLP250117P00067000 | 2024-03-21 1:46PM EDT | 67.00 | 0.72 | 0.17 | 1.20 | 0.00 | - | 3 | 341 | 19.80% |
| XLP250117P00068000 | 2024-04-24 12:36PM EDT | 68.00 | 0.89 | 0.07 | 1.70 | 0.00 | - | 1 | 1,020 | 21.36% |
| XLP250117P00069000 | 2024-05-10 3:43PM EDT | 69.00 | 0.67 | 0.00 | 1.83 | -0.03 | -4.29% | 2 | 876 | 20.64% |
| XLP250117P00070000 | 2024-05-07 12:58PM EDT | 70.00 | 0.85 | 0.57 | 1.98 | 0.00 | - | 1 | 5,009 | 19.96% |
| XLP250117P00071000 | 2024-05-10 3:43PM EDT | 71.00 | 0.90 | 0.05 | 2.27 | -0.83 | -47.98% | 1 | 269 | 19.86% |
| XLP250117P00072000 | 2024-05-10 3:31PM EDT | 72.00 | 0.99 | 0.22 | 2.50 | -0.14 | -12.39% | 1 | 1,031 | 19.37% |
| XLP250117P00073000 | 2024-04-26 12:50PM EDT | 73.00 | 1.83 | 0.16 | 2.66 | 0.00 | - | 3 | 561 | 18.48% |
| XLP250117P00074000 | 2024-05-08 11:02AM EDT | 74.00 | 1.57 | 0.55 | 2.91 | 0.00 | - | 1 | 2,118 | 17.90% |
| XLP250117P00075000 | 2024-05-09 12:04PM EDT | 75.00 | 1.80 | 0.54 | 4.30 | 0.00 | - | 3 | 3,902 | 21.83% |
| XLP250117P00076000 | 2024-05-10 1:56PM EDT | 76.00 | 1.88 | 0.36 | 4.70 | -0.47 | -20.00% | 10 | 2,953 | 21.53% |
| XLP250117P00077000 | 2024-05-07 12:31PM EDT | 77.00 | 2.60 | 0.63 | 4.45 | 0.00 | - | 10 | 1,044 | 18.58% |
| XLP250117P00078000 | 2024-05-07 12:31PM EDT | 78.00 | 3.10 | 0.51 | 4.55 | 0.00 | - | 10 | 179 | 16.92% |
| XLP250117P00079000 | 2023-11-15 3:16PM EDT | 79.00 | 8.93 | 6.00 | 11.00 | 0.00 | - | 500 | 1 | 39.86% |
| XLP250117P00080000 | 2023-07-03 11:24AM EDT | 80.00 | 6.10 | 5.40 | 5.75 | 0.00 | - | 5 | 19 | 17.10% |
| XLP250117P00082000 | 2023-01-10 2:03PM EDT | 82.00 | 9.30 | 8.10 | 10.90 | 0.00 | - | - | 1 | 32.37% |
| XLP250117P00083000 | 2023-06-22 1:24PM EDT | 83.00 | 8.90 | 7.10 | 8.35 | 0.00 | - | 7 | 0 | 19.67% |
| XLP250117P00084000 | 2022-11-18 4:54PM EDT | 84.00 | 10.80 | 6.45 | 16.40 | 0.00 | - | 1 | 1 | 48.76% |
| XLP250117P00085000 | 2023-01-10 2:02PM EDT | 85.00 | 11.10 | 10.10 | 13.40 | 0.00 | - | 4 | 12 | 34.46% |
| XLP250117P00090000 | 2023-05-18 12:39PM EDT | 90.00 | 14.60 | 13.50 | 18.50 | 0.00 | - | 3 | 1 | 40.75% |
| XLP250117P00095000 | 2023-01-03 3:49PM EDT | 95.00 | 20.83 | 13.85 | 23.45 | 0.00 | - | - | 0 | 45.70% |
| XLP250117P00100000 | 2023-01-10 2:02PM EDT | 100.00 | 25.10 | 25.65 | 29.65 | 0.00 | - | - | 0 | 55.27% |
| XLP250117P00115000 | 2023-01-10 2:02PM EDT | 115.00 | 40.10 | 40.10 | 44.90 | 0.00 | - | - | 0 | 57.51% |
© 2024 Yahoo. All rights reserved.