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
62,928.67 -1,565.59 (-2.43%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250620C00040000 | 2024-01-19 11:50AM EDT | 40.00 | 32.51 | 31.00 | 36.00 | 0.00 | - | 1 | 10 | 35.50% |
| XLP250620C00045000 | 2024-03-26 10:49AM EDT | 45.00 | 31.30 | 30.05 | 32.40 | 0.00 | - | 4 | 6 | 43.60% |
| XLP250620C00050000 | 2024-04-01 12:59PM EDT | 50.00 | 27.25 | 24.50 | 29.50 | 0.00 | - | 2 | 13 | 49.04% |
| XLP250620C00055000 | 2024-04-10 10:15AM EDT | 55.00 | 21.00 | 19.50 | 24.50 | 0.00 | - | 5 | 9 | 41.30% |
| XLP250620C00059000 | 2023-12-04 1:13PM EDT | 59.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP250620C00060000 | 2024-03-07 12:31PM EDT | 60.00 | 19.10 | 14.00 | 19.00 | 0.00 | - | 1 | 23 | 31.90% |
| XLP250620C00061000 | 2024-01-03 2:42PM EDT | 61.00 | 14.50 | 13.00 | 18.00 | 0.00 | - | - | 4 | 30.54% |
| XLP250620C00062000 | 2023-08-07 10:20AM EDT | 62.00 | 16.28 | 11.45 | 15.50 | 0.00 | - | 1 | 1 | 22.50% |
| XLP250620C00063000 | 2023-11-30 3:06PM EDT | 63.00 | 9.75 | 10.00 | 15.00 | 0.00 | - | 10 | 5 | 23.61% |
| XLP250620C00065000 | 2024-02-23 3:58PM EDT | 65.00 | 12.93 | 11.00 | 16.00 | 0.00 | - | 4 | 22 | 32.82% |
| XLP250620C00066000 | 2024-02-29 2:39PM EDT | 66.00 | 11.10 | 11.00 | 16.00 | 0.00 | - | 2 | 10 | 34.96% |
| XLP250620C00067000 | 2024-03-06 12:26PM EDT | 67.00 | 10.69 | 8.50 | 13.50 | 0.00 | - | 3 | 3 | 28.06% |
| XLP250620C00068000 | 2024-04-03 3:25PM EDT | 68.00 | 10.00 | 8.50 | 13.50 | 0.00 | - | 9 | 13 | 30.13% |
| XLP250620C00069000 | 2024-04-01 12:59PM EDT | 69.00 | 10.60 | 7.50 | 12.50 | 0.00 | - | 2 | 1 | 28.61% |
| XLP250620C00070000 | 2024-03-07 12:31PM EDT | 70.00 | 8.15 | 6.00 | 11.00 | 0.00 | - | 2 | 14 | 25.41% |
| XLP250620C00071000 | 2023-12-29 1:01PM EDT | 71.00 | 6.50 | 4.50 | 9.50 | 0.00 | - | 1 | 5 | 22.25% |
| XLP250620C00072000 | 2024-04-09 10:15AM EDT | 72.00 | 6.80 | 5.50 | 10.50 | 0.00 | - | 1 | 4 | 27.28% |
| XLP250620C00073000 | 2024-04-03 10:06AM EDT | 73.00 | 6.60 | 4.50 | 9.50 | 0.00 | - | 2 | 48 | 25.67% |
| XLP250620C00074000 | 2024-04-22 1:27PM EDT | 74.00 | 6.10 | 4.00 | 9.00 | 0.00 | - | 6 | 13 | 25.62% |
| XLP250620C00075000 | 2024-04-23 1:11PM EDT | 75.00 | 5.60 | 3.50 | 8.50 | 0.00 | - | 1 | 44 | 25.52% |
| XLP250620C00076000 | 2024-04-10 10:04AM EDT | 76.00 | 4.16 | 2.50 | 7.50 | 0.00 | - | 1 | 616 | 23.80% |
| XLP250620C00077000 | 2024-03-21 2:09PM EDT | 77.00 | 5.08 | 3.40 | 5.00 | 0.00 | - | 4 | 58 | 17.40% |
| XLP250620C00078000 | 2024-04-09 1:05PM EDT | 78.00 | 3.35 | 1.50 | 6.50 | 0.00 | - | 158 | 187 | 23.31% |
| XLP250620C00079000 | 2024-02-23 4:50PM EDT | 79.00 | 3.44 | 1.50 | 6.50 | 0.00 | - | 11 | 26 | 24.52% |
| XLP250620C00080000 | 2024-03-28 1:28PM EDT | 80.00 | 3.65 | 0.50 | 5.50 | 0.00 | - | 6 | 56 | 22.58% |
| XLP250620C00081000 | 2024-04-26 3:46PM EDT | 81.00 | 2.64 | 0.00 | 5.00 | -0.56 | -17.50% | 2 | 130 | 22.11% |
| XLP250620C00082000 | 2024-03-28 11:55AM EDT | 82.00 | 2.74 | 0.00 | 5.00 | 0.00 | - | 6 | 18 | 23.16% |
| XLP250620C00083000 | 2024-04-01 1:47PM EDT | 83.00 | 2.19 | 0.00 | 5.00 | 0.00 | - | 84 | 51 | 24.17% |
| XLP250620C00084000 | 2023-12-08 10:44AM EDT | 84.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 25.15% |
| XLP250620C00085000 | 2024-04-17 9:47AM EDT | 85.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 363 | 26.09% |
| XLP250620C00090000 | 2023-12-12 3:15PM EDT | 90.00 | 0.88 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 30.39% |
| XLP250620C00095000 | 2024-03-15 1:20PM EDT | 95.00 | 0.38 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 34.18% |
| XLP250620C00100000 | 2024-03-25 12:29PM EDT | 100.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 26 | 37.57% |
| XLP250620C00105000 | 2024-03-15 1:20PM EDT | 105.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 40.66% |
| XLP250620C00115000 | 2023-10-12 12:21PM EDT | 115.00 | 0.02 | 0.00 | 4.55 | 0.00 | - | 1 | 8 | 44.44% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP250620P00035000 | 2023-12-05 1:11PM EDT | 35.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 66.37% |
| XLP250620P00040000 | 2023-11-13 2:55PM EDT | 40.00 | 0.27 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 56.91% |
| XLP250620P00045000 | 2024-02-27 2:20PM EDT | 45.00 | 0.21 | 0.00 | 4.40 | 0.00 | - | 2 | 6 | 60.41% |
| XLP250620P00050000 | 2023-12-18 12:51PM EDT | 50.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | 2 | 78 | 54.75% |
| XLP250620P00055000 | 2024-04-26 3:54PM EDT | 55.00 | 0.24 | 0.00 | 1.66 | -0.64 | -72.73% | 1 | 1 | 29.44% |
| XLP250620P00059000 | 2024-02-28 3:13PM EDT | 59.00 | 0.67 | 0.00 | 1.17 | 0.00 | - | - | 2 | 21.90% |
| XLP250620P00060000 | 2024-03-01 3:10PM EDT | 60.00 | 0.85 | 0.35 | 0.84 | 0.00 | - | 2 | 823 | 18.75% |
| XLP250620P00061000 | 2024-04-19 12:21PM EDT | 61.00 | 0.86 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 37.21% |
| XLP250620P00062000 | 2024-03-05 1:20PM EDT | 62.00 | 0.85 | 0.58 | 1.74 | 0.00 | - | 1 | 6 | 21.70% |
| XLP250620P00063000 | 2024-04-19 12:21PM EDT | 63.00 | 1.03 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 34.24% |
| XLP250620P00064000 | 2023-06-08 12:59PM EDT | 64.00 | 2.07 | 1.32 | 2.66 | 0.00 | - | - | 1 | 23.48% |
| XLP250620P00065000 | 2024-04-08 2:05PM EDT | 65.00 | 1.14 | 0.00 | 5.00 | 0.00 | - | 9 | 78 | 31.32% |
| XLP250620P00066000 | 2023-12-04 10:30AM EDT | 66.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| XLP250620P00067000 | 2023-10-23 9:34AM EDT | 67.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 3.13% |
| XLP250620P00068000 | 2024-03-21 2:09PM EDT | 68.00 | 1.43 | 0.00 | 5.00 | 0.00 | - | 4 | 5 | 26.97% |
| XLP250620P00069000 | 2023-10-02 1:41PM EDT | 69.00 | 3.90 | 2.00 | 7.00 | 0.00 | - | - | 2 | 32.36% |
| XLP250620P00070000 | 2024-04-23 11:29AM EDT | 70.00 | 1.79 | 0.00 | 5.00 | 0.00 | - | 2 | 15 | 24.05% |
| XLP250620P00071000 | 2023-12-21 12:04PM EDT | 71.00 | 3.80 | 1.00 | 6.00 | 0.00 | - | - | 2 | 25.89% |
| XLP250620P00072000 | 2024-04-24 1:53PM EDT | 72.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 3 | 2 | 21.09% |
| XLP250620P00073000 | 2023-12-21 4:22PM EDT | 73.00 | 5.10 | 1.50 | 6.50 | 0.00 | - | 509 | 571 | 24.38% |
| XLP250620P00074000 | 2024-04-26 3:56PM EDT | 74.00 | 2.50 | 0.00 | 5.00 | -0.45 | -15.25% | 1 | 287 | 18.04% |
| XLP250620P00075000 | 2024-02-28 2:18PM EDT | 75.00 | 3.60 | 0.00 | 5.00 | 0.00 | - | 6 | 29 | 16.45% |
| XLP250620P00077000 | 2023-05-22 3:50PM EDT | 77.00 | 5.96 | 3.00 | 8.00 | 0.00 | - | - | 1 | 22.35% |
| XLP250620P00080000 | 2023-07-03 10:07AM EDT | 80.00 | 6.89 | 5.25 | 8.05 | 0.00 | - | 1 | 2 | 16.77% |
| XLP250620P00085000 | 2023-06-28 11:07AM EDT | 85.00 | 11.65 | 7.10 | 10.95 | 0.00 | - | - | 0 | 14.22% |
| XLP250620P00100000 | 2023-07-03 11:23AM EDT | 100.00 | 25.01 | 22.00 | 27.00 | 0.00 | - | - | 0 | 28.60% |
© 2024 Yahoo. All rights reserved.