Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,939.59 +954.02 (+1.42%) CMC Crypto 200
1,373.44 +42.83 (+3.22%)
The 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 | 0.00% |
| XLP250117C00040000 | 2024-06-11 9:54AM EDT | 40.00 | 37.28 | 35.40 | 39.50 | 0.00 | - | 1 | 9 | 70.22% |
| XLP250117C00045000 | 2024-04-01 12:42PM EDT | 45.00 | 31.48 | 29.00 | 33.10 | 0.00 | - | 1 | 12 | 0.00% |
| XLP250117C00050000 | 2024-06-11 11:42AM EDT | 50.00 | 27.85 | 25.55 | 30.30 | 0.00 | - | 2 | 17 | 59.96% |
| XLP250117C00055000 | 2024-07-17 12:21PM EDT | 55.00 | 24.50 | 21.85 | 26.50 | 0.00 | - | 5 | 28 | 60.62% |
| XLP250117C00059000 | 2024-05-10 9:40AM EDT | 59.00 | 19.20 | 17.20 | 22.00 | 0.00 | - | 1 | 4 | 48.62% |
| XLP250117C00060000 | 2024-07-25 1:48PM EDT | 60.00 | 19.50 | 16.85 | 21.65 | 0.00 | - | 1 | 237 | 51.47% |
| XLP250117C00062000 | 2023-10-06 9:38AM EDT | 62.00 | 8.50 | 9.45 | 11.30 | 0.00 | - | 1 | 6 | 0.00% |
| XLP250117C00063000 | 2024-06-25 4:01PM EDT | 63.00 | 15.65 | 13.50 | 18.40 | 0.00 | - | 1 | 112 | 43.84% |
| XLP250117C00064000 | 2024-07-11 2:44PM EDT | 64.00 | 14.69 | 14.70 | 16.40 | 0.00 | - | 428 | 430 | 35.00% |
| XLP250117C00065000 | 2024-05-13 3:20PM EDT | 65.00 | 13.80 | 10.95 | 14.55 | 0.00 | - | 1 | 116 | 26.71% |
| XLP250117C00066000 | 2024-07-11 2:44PM EDT | 66.00 | 12.82 | 11.60 | 15.55 | 0.00 | - | 428 | 442 | 39.08% |
| XLP250117C00067000 | 2024-02-29 10:53AM EDT | 67.00 | 10.15 | 10.70 | 12.50 | 0.00 | - | 1 | 20 | 23.29% |
| XLP250117C00068000 | 2024-06-10 2:31PM EDT | 68.00 | 11.09 | 9.00 | 12.90 | 0.00 | - | 428 | 312 | 31.32% |
| XLP250117C00069000 | 2024-06-27 1:36PM EDT | 69.00 | 9.68 | 9.75 | 12.55 | 0.00 | - | 1 | 217 | 33.36% |
| XLP250117C00070000 | 2024-07-15 1:18PM EDT | 70.00 | 8.98 | 8.85 | 12.10 | 0.00 | - | 1 | 1,003 | 34.52% |
| XLP250117C00071000 | 2024-06-27 12:54PM EDT | 71.00 | 7.93 | 7.95 | 10.40 | 0.00 | - | 3 | 431 | 28.71% |
| XLP250117C00072000 | 2024-07-23 1:51PM EDT | 72.00 | 7.80 | 7.05 | 9.00 | 0.00 | - | 1 | 533 | 24.63% |
| XLP250117C00073000 | 2024-07-19 12:59PM EDT | 73.00 | 7.07 | 5.65 | 8.40 | 0.00 | - | 16 | 2,872 | 24.88% |
| XLP250117C00074000 | 2024-07-24 11:41AM EDT | 74.00 | 5.76 | 5.35 | 7.55 | 0.00 | - | 1 | 339 | 23.69% |
| XLP250117C00075000 | 2024-07-26 1:34PM EDT | 75.00 | 5.65 | 5.05 | 6.40 | +0.05 | +0.89% | 5 | 4,370 | 20.95% |
| XLP250117C00076000 | 2024-07-26 2:42PM EDT | 76.00 | 4.65 | 2.90 | 6.80 | +0.65 | +16.25% | 7 | 1,057 | 25.64% |
| XLP250117C00077000 | 2024-07-26 2:01PM EDT | 77.00 | 4.00 | 2.09 | 6.20 | +0.05 | +1.27% | 13 | 984 | 25.27% |
| XLP250117C00078000 | 2024-07-26 12:08PM EDT | 78.00 | 3.51 | 1.38 | 5.50 | +0.26 | +8.00% | 2 | 1,251 | 24.32% |
| XLP250117C00079000 | 2024-07-24 11:42AM EDT | 79.00 | 2.42 | 1.10 | 5.00 | 0.00 | - | 15 | 1,459 | 24.16% |
| XLP250117C00080000 | 2024-07-26 3:01PM EDT | 80.00 | 2.21 | 0.75 | 2.50 | +0.10 | +4.74% | 25 | 2,100 | 14.61% |
| XLP250117C00081000 | 2024-07-26 3:03PM EDT | 81.00 | 1.77 | 1.51 | 3.80 | +0.09 | +5.36% | 86 | 806 | 22.51% |
| XLP250117C00082000 | 2024-07-26 3:43PM EDT | 82.00 | 1.42 | 0.80 | 1.96 | -0.10 | -6.58% | 89 | 4,137 | 15.49% |
| XLP250117C00083000 | 2024-07-26 3:11PM EDT | 83.00 | 1.11 | 0.21 | 1.74 | +0.08 | +7.77% | 87 | 177 | 15.92% |
| XLP250117C00084000 | 2024-07-18 12:21PM EDT | 84.00 | 1.06 | 0.13 | 3.00 | 0.00 | - | 25 | 388 | 23.67% |
| XLP250117C00085000 | 2024-07-26 2:37PM EDT | 85.00 | 0.67 | 0.44 | 2.72 | -0.06 | -8.22% | 1 | 761 | 23.76% |
| XLP250117C00090000 | 2024-07-25 3:23PM EDT | 90.00 | 0.22 | 0.00 | 0.41 | 0.00 | - | 557 | 5,160 | 15.27% |
| XLP250117C00095000 | 2024-07-16 11:00AM EDT | 95.00 | 0.16 | 0.00 | 1.15 | 0.00 | - | 2 | 92 | 26.00% |
| XLP250117C00100000 | 2024-02-27 2:25PM EDT | 100.00 | 0.12 | 0.00 | 1.38 | 0.00 | - | 2 | 50 | 32.14% |
| XLP250117C00105000 | 2023-09-28 3:47PM EDT | 105.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 13 | 4 | 25.32% |
| XLP250117C00110000 | 2024-03-12 11:05AM EDT | 110.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 98 | 116 | 26.07% |
| XLP250117C00115000 | 2024-01-03 1:36PM EDT | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 314 | 25.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250117P00035000 | 2024-07-23 3:29PM EDT | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 1,903 | 47.66% |
| XLP250117P00040000 | 2023-12-06 3:55PM EDT | 40.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 2 | 161 | 91.14% |
| XLP250117P00045000 | 2024-02-12 4:30PM EDT | 45.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 2 | 13 | 78.37% |
| XLP250117P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 0.15 | 0.04 | 1.40 | 0.00 | - | 2 | 30 | 55.40% |
| XLP250117P00055000 | 2024-06-28 2:54PM EDT | 55.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 2,598 | 28.96% |
| XLP250117P00059000 | 2024-07-12 11:01AM EDT | 59.00 | 0.22 | 0.00 | 1.57 | 0.00 | - | 1 | 1,779 | 40.89% |
| XLP250117P00060000 | 2024-07-16 1:50PM EDT | 60.00 | 0.12 | 0.00 | 0.99 | 0.00 | - | 2 | 6,113 | 33.73% |
| XLP250117P00061000 | 2024-07-17 12:15PM EDT | 61.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | 2 | 32 | 30.20% |
| XLP250117P00062000 | 2024-07-16 11:01AM EDT | 62.00 | 0.22 | 0.08 | 0.42 | 0.00 | - | 2 | 360 | 24.20% |
| XLP250117P00063000 | 2024-07-17 12:15PM EDT | 63.00 | 0.20 | 0.00 | 0.84 | 0.00 | - | 2 | 314 | 27.69% |
| XLP250117P00064000 | 2024-06-14 11:03AM EDT | 64.00 | 0.32 | 0.00 | 1.15 | 0.00 | - | 81 | 377 | 29.04% |
| XLP250117P00065000 | 2024-07-17 11:38AM EDT | 65.00 | 0.27 | 0.21 | 0.45 | 0.00 | - | 1 | 778 | 20.70% |
| XLP250117P00066000 | 2024-06-17 10:58AM EDT | 66.00 | 0.40 | 0.20 | 0.27 | 0.00 | - | 62 | 353 | 17.09% |
| XLP250117P00067000 | 2024-06-20 11:39AM EDT | 67.00 | 0.45 | 0.07 | 0.57 | 0.00 | - | 1 | 1,161 | 19.40% |
| XLP250117P00068000 | 2024-06-28 3:17PM EDT | 68.00 | 0.43 | 0.05 | 0.57 | 0.00 | - | 1 | 656 | 18.07% |
| XLP250117P00069000 | 2024-06-18 11:52AM EDT | 69.00 | 0.58 | 0.22 | 0.63 | 0.00 | - | 15 | 880 | 17.27% |
| XLP250117P00070000 | 2024-07-26 3:01PM EDT | 70.00 | 0.49 | 0.36 | 1.05 | -0.11 | -18.33% | 3 | 4,949 | 19.13% |
| XLP250117P00071000 | 2024-07-23 3:43PM EDT | 71.00 | 0.58 | 0.33 | 2.17 | 0.00 | - | 11 | 462 | 24.55% |
| XLP250117P00072000 | 2024-07-23 3:29PM EDT | 72.00 | 0.62 | 0.24 | 2.09 | 0.00 | - | 2 | 503 | 22.32% |
| XLP250117P00073000 | 2024-07-22 3:50PM EDT | 73.00 | 0.81 | 0.50 | 2.23 | -0.04 | -4.71% | 4,500 | 5,220 | 21.29% |
| XLP250117P00074000 | 2024-07-26 11:44AM EDT | 74.00 | 0.99 | 0.53 | 1.19 | -0.02 | -1.98% | 1 | 1,941 | 13.78% |
| XLP250117P00075000 | 2024-07-26 3:01PM EDT | 75.00 | 1.20 | 0.76 | 2.98 | +0.11 | +10.09% | 4 | 3,673 | 21.31% |
| XLP250117P00076000 | 2024-07-25 11:50AM EDT | 76.00 | 1.44 | 0.83 | 3.10 | 0.00 | - | 43 | 3,470 | 19.84% |
| XLP250117P00077000 | 2024-07-25 11:50AM EDT | 77.00 | 1.72 | 0.99 | 3.40 | 0.00 | - | 80 | 1,061 | 19.12% |
| XLP250117P00078000 | 2024-07-26 1:38PM EDT | 78.00 | 2.06 | 0.48 | 4.15 | -0.22 | -9.65% | 51 | 921 | 20.34% |
| XLP250117P00079000 | 2024-07-26 1:38PM EDT | 79.00 | 2.46 | 0.48 | 4.55 | -0.05 | -1.99% | 90 | 198 | 19.75% |
| XLP250117P00080000 | 2024-07-26 12:48PM EDT | 80.00 | 2.91 | 2.05 | 4.60 | +0.05 | +1.75% | 1 | 859 | 17.37% |
| XLP250117P00081000 | 2024-07-26 9:51AM EDT | 81.00 | 3.70 | 2.14 | 5.00 | -0.30 | -7.50% | 20 | 213 | 16.39% |
| XLP250117P00082000 | 2024-07-24 9:57AM EDT | 82.00 | 4.80 | 2.05 | 6.20 | 0.00 | - | 97 | 85 | 19.04% |
| XLP250117P00083000 | 2024-07-22 10:06AM EDT | 83.00 | 5.15 | 2.65 | 6.30 | 0.00 | - | 7 | 82 | 16.19% |
| XLP250117P00084000 | 2022-11-18 4:54PM EDT | 84.00 | 10.80 | 6.45 | 16.40 | 0.00 | - | 1 | 1 | 60.47% |
| XLP250117P00085000 | 2023-01-10 2:02PM EDT | 85.00 | 11.10 | 12.00 | 13.50 | 0.00 | - | 4 | 12 | 44.08% |
| XLP250117P00090000 | 2023-05-18 12:39PM EDT | 90.00 | 14.60 | 13.50 | 18.50 | 0.00 | - | 3 | 1 | 51.36% |
| XLP250117P00095000 | 2023-01-03 3:49PM EDT | 95.00 | 20.83 | 13.85 | 23.45 | 0.00 | - | - | 0 | 57.47% |
| XLP250117P00100000 | 2023-01-10 2:02PM EDT | 100.00 | 25.10 | 27.05 | 28.35 | 0.00 | - | - | 0 | 59.42% |
| XLP250117P00115000 | 2023-01-10 2:02PM EDT | 115.00 | 40.10 | 40.10 | 44.90 | 0.00 | - | - | 0 | 72.33% |
© 2024 Yahoo. All rights reserved.