Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,451.11 -98.53 (-0.42%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117C00035000 | 2023-01-26 1:58PM EST | 35.00 | 38.40 | 33.75 | 43.70 | 0.00 | - | 1 | 6 | 66.19% |
| XLP250117C00040000 | 2022-12-09 2:11PM EST | 40.00 | 36.50 | 33.05 | 41.50 | 0.00 | - | - | 4 | 69.90% |
| XLP250117C00045000 | 2023-01-20 12:24PM EST | 45.00 | 28.40 | 25.00 | 34.20 | 0.00 | - | 5 | 12 | 51.03% |
| XLP250117C00050000 | 2023-01-30 10:34AM EST | 50.00 | 24.81 | 20.10 | 29.40 | 0.00 | - | 10 | 13 | 44.37% |
| XLP250117C00055000 | 2023-01-30 10:24AM EST | 55.00 | 20.55 | 15.95 | 25.00 | 0.00 | - | 10 | 26 | 39.57% |
| XLP250117C00059000 | 2022-12-09 11:57AM EST | 59.00 | 20.25 | 15.80 | 25.25 | 0.00 | - | 6 | 8 | 47.29% |
| XLP250117C00060000 | 2023-02-03 1:47PM EST | 60.00 | 15.80 | 11.75 | 20.70 | -0.45 | -2.77% | 7 | 92 | 35.13% |
| XLP250117C00063000 | 2023-01-31 3:19PM EST | 63.00 | 14.14 | 9.45 | 18.50 | 0.00 | - | 1 | 9 | 33.53% |
| XLP250117C00064000 | 2023-01-30 2:27PM EST | 64.00 | 12.82 | 8.45 | 17.50 | 0.00 | - | 1 | 8 | 32.20% |
| XLP250117C00065000 | 2023-01-30 10:48AM EST | 65.00 | 12.20 | 7.95 | 17.00 | 0.00 | - | 2 | 125 | 32.28% |
| XLP250117C00066000 | 2023-01-30 2:25PM EST | 66.00 | 11.44 | 6.95 | 16.00 | 0.00 | - | 1 | 11 | 30.95% |
| XLP250117C00067000 | 2023-01-30 2:24PM EST | 67.00 | 11.65 | 6.45 | 15.50 | 0.00 | - | 1 | 11 | 30.96% |
| XLP250117C00068000 | 2023-01-19 2:54PM EST | 68.00 | 10.66 | 5.75 | 14.70 | 0.00 | - | 1 | 14 | 30.14% |
| XLP250117C00069000 | 2023-01-30 1:41PM EST | 69.00 | 9.65 | 4.95 | 14.00 | 0.00 | - | 1 | 108 | 29.57% |
| XLP250117C00070000 | 2023-01-26 3:58PM EST | 70.00 | 9.11 | 4.45 | 13.50 | 0.00 | - | 1 | 67 | 29.50% |
| XLP250117C00071000 | 2023-01-11 3:36PM EST | 71.00 | 11.70 | 3.75 | 12.70 | 0.00 | - | - | 4 | 28.63% |
| XLP250117C00072000 | 2023-01-27 12:10PM EST | 72.00 | 7.50 | 3.00 | 12.00 | 0.00 | - | 1 | 24 | 27.99% |
| XLP250117C00073000 | 2023-01-20 3:54PM EST | 73.00 | 7.30 | 2.46 | 11.50 | 0.00 | - | 6 | 10 | 27.82% |
| XLP250117C00074000 | 2023-02-01 1:42PM EST | 74.00 | 6.70 | 1.96 | 11.00 | 0.00 | - | 6 | 18 | 27.63% |
| XLP250117C00075000 | 2023-01-30 1:37PM EST | 75.00 | 6.28 | 3.45 | 8.55 | 0.00 | - | 2 | 31 | 22.61% |
| XLP250117C00076000 | 2023-01-31 1:33PM EST | 76.00 | 5.40 | 0.99 | 10.00 | 0.00 | - | 29 | 55 | 27.15% |
| XLP250117C00077000 | 2023-01-30 1:20PM EST | 77.00 | 5.07 | 0.49 | 9.50 | 0.00 | - | 5 | 15 | 26.86% |
| XLP250117C00078000 | 2023-01-30 1:25PM EST | 78.00 | 4.47 | 0.39 | 9.40 | 0.00 | - | 8 | 29 | 27.52% |
| XLP250117C00079000 | 2023-01-30 1:14PM EST | 79.00 | 4.05 | 0.30 | 9.30 | 0.00 | - | 5 | 24 | 28.15% |
| XLP250117C00080000 | 2023-02-02 1:43PM EST | 80.00 | 5.00 | 0.25 | 9.20 | 0.00 | - | 1 | 419 | 28.75% |
| XLP250117C00081000 | 2023-01-30 1:25PM EST | 81.00 | 3.23 | 0.19 | 9.20 | 0.00 | - | 5 | 58 | 29.56% |
| XLP250117C00082000 | 2023-01-30 1:24PM EST | 82.00 | 2.87 | 0.25 | 9.10 | 0.00 | - | 1 | 22 | 30.10% |
| XLP250117C00083000 | 2023-01-27 12:19PM EST | 83.00 | 2.46 | 0.15 | 5.00 | 0.00 | - | 1 | 13 | 20.70% |
| XLP250117C00084000 | 2023-01-30 1:29PM EST | 84.00 | 2.18 | 0.00 | 5.00 | 0.00 | - | 8 | 18 | 21.42% |
| XLP250117C00085000 | 2023-01-30 2:27PM EST | 85.00 | 1.93 | 0.10 | 9.00 | 0.00 | - | 12 | 348 | 32.09% |
| XLP250117C00090000 | 2023-01-30 1:41PM EST | 90.00 | 1.00 | 0.15 | 5.00 | 0.00 | - | 3 | 43 | 25.29% |
| XLP250117C00095000 | 2023-01-31 1:42PM EST | 95.00 | 0.55 | 0.25 | 5.00 | 0.00 | - | 1 | 22 | 28.11% |
| XLP250117C00100000 | 2023-01-27 1:43PM EST | 100.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 30.66% |
| XLP250117C00110000 | 2023-01-27 1:40PM EST | 110.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 35.12% |
| XLP250117C00115000 | 2023-02-03 9:50AM EST | 115.00 | 0.13 | 0.00 | 9.00 | 0.00 | - | 2 | 15 | 47.99% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117P00035000 | 2023-01-25 12:15PM EST | 35.00 | 0.28 | 0.00 | 1.02 | 0.00 | - | 100 | 108 | 38.42% |
| XLP250117P00040000 | 2023-01-25 12:15PM EST | 40.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 100 | 100 | 55.54% |
| XLP250117P00045000 | 2023-01-27 1:39PM EST | 45.00 | 0.64 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 47.66% |
| XLP250117P00050000 | 2023-01-03 12:46PM EST | 50.00 | 1.15 | 0.10 | 1.10 | 0.00 | - | 1 | 5 | 23.02% |
| XLP250117P00055000 | 2023-02-03 12:59PM EST | 55.00 | 1.05 | 0.05 | 5.00 | -0.35 | -25.00% | 8 | 35 | 34.14% |
| XLP250117P00059000 | 2023-01-06 12:52PM EST | 59.00 | 1.86 | 0.05 | 5.00 | 0.00 | - | 2 | 1 | 29.28% |
| XLP250117P00060000 | 2023-01-10 1:03PM EST | 60.00 | 2.11 | 0.15 | 5.00 | 0.00 | - | 5 | 2 | 28.10% |
| XLP250117P00062000 | 2022-09-30 1:21PM EST | 62.00 | 4.70 | 0.00 | 9.60 | 0.00 | - | 4 | 4 | 39.24% |
| XLP250117P00063000 | 2023-01-10 1:01PM EST | 63.00 | 2.49 | 0.10 | 9.05 | 0.00 | - | - | 8 | 36.27% |
| XLP250117P00064000 | 2023-01-10 1:03PM EST | 64.00 | 2.57 | 0.20 | 5.20 | 0.00 | - | - | 0 | 24.01% |
| XLP250117P00065000 | 2023-01-25 12:00PM EST | 65.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 22.28% |
| XLP250117P00067000 | 2023-01-19 12:22PM EST | 67.00 | 3.75 | 0.06 | 9.15 | 0.00 | - | 1 | 2 | 31.13% |
| XLP250117P00068000 | 2022-12-22 10:38AM EST | 68.00 | 3.90 | 1.58 | 5.05 | 0.00 | - | 1 | 3 | 18.94% |
| XLP250117P00069000 | 2023-01-10 1:09PM EST | 69.00 | 3.85 | 0.12 | 9.25 | 0.00 | - | 2 | 7 | 28.70% |
| XLP250117P00070000 | 2023-01-20 9:31AM EST | 70.00 | 4.75 | 0.40 | 9.25 | 0.00 | - | 2 | 221 | 27.35% |
| XLP250117P00071000 | 2023-02-02 10:12AM EST | 71.00 | 3.30 | 0.55 | 9.35 | 0.00 | - | 20 | 20 | 26.25% |
| XLP250117P00072000 | 2023-01-03 3:54PM EST | 72.00 | 5.78 | 0.15 | 9.75 | 0.00 | - | 2 | 5 | 25.89% |
| XLP250117P00073000 | 2023-01-18 12:16PM EST | 73.00 | 5.51 | 0.40 | 9.45 | 0.00 | - | - | 2 | 23.75% |
| XLP250117P00074000 | 2023-01-23 12:15PM EST | 74.00 | 5.70 | 0.50 | 9.55 | 0.00 | - | 30 | 3 | 22.60% |
| XLP250117P00075000 | 2023-01-25 3:09PM EST | 75.00 | 5.75 | 3.00 | 8.00 | 0.00 | - | 1 | 44 | 17.39% |
| XLP250117P00076000 | 2023-01-10 12:59PM EST | 76.00 | 6.40 | 1.49 | 10.50 | 0.00 | - | 25 | 23 | 22.04% |
| XLP250117P00077000 | 2022-10-21 2:26PM EST | 77.00 | 10.10 | 5.00 | 9.50 | 0.00 | - | 291 | 291 | 18.10% |
| XLP250117P00078000 | 2023-01-26 11:24AM EST | 78.00 | 7.35 | 2.51 | 11.45 | 0.00 | - | 5 | 9 | 21.33% |
| XLP250117P00079000 | 2023-01-10 1:07PM EST | 79.00 | 7.15 | 3.00 | 11.95 | 0.00 | - | - | 2 | 20.97% |
| XLP250117P00080000 | 2023-01-04 12:23PM EST | 80.00 | 8.33 | 3.50 | 12.45 | 0.00 | - | 1 | 17 | 20.57% |
| XLP250117P00082000 | 2023-01-10 1:03PM EST | 82.00 | 9.30 | 5.00 | 14.05 | 0.00 | - | - | 1 | 21.14% |
| XLP250117P00083000 | 2023-01-10 2:32PM EST | 83.00 | 9.40 | 5.50 | 14.55 | 0.00 | - | - | 213 | 20.62% |
| XLP250117P00084000 | 2022-11-18 3:54PM EST | 84.00 | 10.80 | 6.45 | 16.40 | 0.00 | - | 1 | 1 | 23.49% |
| XLP250117P00085000 | 2023-01-10 1:02PM EST | 85.00 | 11.10 | 7.30 | 16.25 | 0.00 | - | 4 | 13 | 21.25% |
| XLP250117P00090000 | 2023-01-03 3:54PM EST | 90.00 | 16.28 | 8.85 | 18.35 | 0.00 | - | 1 | 3 | 15.94% |
| XLP250117P00095000 | 2023-01-03 2:49PM EST | 95.00 | 20.83 | 13.85 | 23.45 | 0.00 | - | - | 0 | 18.73% |
| XLP250117P00100000 | 2023-01-10 1:02PM EST | 100.00 | 25.10 | 22.00 | 31.05 | 0.00 | - | - | 0 | 29.17% |
| XLP250117P00115000 | 2023-01-10 1:02PM EST | 115.00 | 40.10 | 36.70 | 46.65 | 0.00 | - | - | 0 | 37.31% |
© 2023 Yahoo. All rights reserved.
