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
67,875.30 +1,676.28 (+2.53%) CMC Crypto 200
1,373.18 +42.57 (+3.20%)
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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP260116C00035000 | 2024-05-30 12:56PM EDT | 35.00 | 41.20 | 39.50 | 44.50 | 0.00 | - | 30 | 1 | 46.68% |
| XLP260116C00040000 | 2024-05-15 10:58AM EDT | 40.00 | 36.95 | 34.50 | 39.50 | 0.00 | - | 4 | 19 | 39.98% |
| XLP260116C00045000 | 2024-01-31 3:00PM EDT | 45.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLP260116C00050000 | 2024-07-08 3:05PM EDT | 50.00 | 29.54 | 27.00 | 32.00 | 0.00 | - | 1 | 24 | 43.30% |
| XLP260116C00055000 | 2024-07-08 3:34PM EDT | 55.00 | 25.19 | 22.50 | 27.50 | 0.00 | - | 1 | 54 | 38.95% |
| XLP260116C00060000 | 2024-07-11 10:21AM EDT | 60.00 | 19.51 | 18.15 | 22.00 | 0.00 | - | 1 | 82 | 30.71% |
| XLP260116C00061000 | 2024-03-22 12:08PM EDT | 61.00 | 18.10 | 15.50 | 18.20 | 0.00 | - | 1 | 24 | 16.59% |
| XLP260116C00062000 | 2024-03-07 11:29AM EDT | 62.00 | 16.46 | 13.00 | 18.00 | 0.00 | - | 1 | 3 | 20.07% |
| XLP260116C00063000 | 2024-03-19 3:12PM EDT | 63.00 | 15.81 | 12.00 | 16.50 | 0.00 | - | 2 | 17 | 16.66% |
| XLP260116C00064000 | 2024-06-28 2:48PM EDT | 64.00 | 15.42 | 14.60 | 19.00 | 0.00 | - | 1 | 20 | 29.63% |
| XLP260116C00065000 | 2024-07-22 12:40PM EDT | 65.00 | 15.86 | 14.60 | 18.50 | 0.00 | - | 1 | 136 | 30.12% |
| XLP260116C00066000 | 2024-07-25 11:46AM EDT | 66.00 | 15.20 | 13.00 | 17.95 | 0.00 | - | 3 | 246 | 30.35% |
| XLP260116C00067000 | 2024-05-17 2:20PM EDT | 67.00 | 14.20 | 10.50 | 15.50 | 0.00 | - | 1 | 9 | 24.38% |
| XLP260116C00068000 | 2024-05-10 2:53PM EDT | 68.00 | 13.34 | 11.55 | 15.50 | 0.00 | - | 1 | 24 | 26.42% |
| XLP260116C00069000 | 2024-06-24 3:34PM EDT | 69.00 | 12.90 | 10.00 | 15.00 | 0.00 | - | 3 | 23 | 26.74% |
| XLP260116C00070000 | 2024-07-25 3:47PM EDT | 70.00 | 11.70 | 10.45 | 14.25 | 0.00 | - | 1 | 38 | 26.24% |
| XLP260116C00071000 | 2024-07-24 12:58PM EDT | 71.00 | 10.75 | 9.00 | 13.35 | 0.00 | - | 1 | 16 | 25.27% |
| XLP260116C00072000 | 2024-06-21 12:16PM EDT | 72.00 | 10.20 | 8.30 | 11.55 | 0.00 | - | 4 | 8 | 21.67% |
| XLP260116C00073000 | 2023-11-28 4:32PM EDT | 73.00 | 4.64 | 4.00 | 9.00 | 0.00 | - | 2 | 10 | 15.94% |
| XLP260116C00074000 | 2024-05-16 3:40PM EDT | 74.00 | 9.45 | 5.00 | 10.00 | 0.00 | - | 1 | 11 | 20.45% |
| XLP260116C00075000 | 2024-07-22 12:40PM EDT | 75.00 | 7.91 | 6.00 | 11.00 | 0.00 | - | 2 | 16 | 24.67% |
| XLP260116C00076000 | 2024-07-11 10:21AM EDT | 76.00 | 7.00 | 5.90 | 10.00 | 0.00 | - | 2 | 16 | 23.29% |
| XLP260116C00077000 | 2024-07-22 3:34PM EDT | 77.00 | 6.66 | 5.40 | 9.85 | 0.00 | - | 2 | 74 | 24.18% |
| XLP260116C00078000 | 2024-07-26 11:18AM EDT | 78.00 | 6.20 | 4.00 | 7.00 | +0.49 | +8.58% | 8 | 105 | 17.82% |
| XLP260116C00079000 | 2024-07-22 3:49PM EDT | 79.00 | 5.50 | 4.80 | 7.90 | 0.00 | - | 1 | 196 | 21.40% |
| XLP260116C00080000 | 2024-07-24 9:43AM EDT | 80.00 | 4.50 | 3.55 | 8.10 | 0.00 | - | 2 | 618 | 23.06% |
| XLP260116C00081000 | 2024-07-23 2:54PM EDT | 81.00 | 4.35 | 3.35 | 6.75 | 0.00 | - | 12 | 115 | 20.59% |
| XLP260116C00082000 | 2024-07-23 2:55PM EDT | 82.00 | 3.90 | 3.25 | 6.50 | 0.00 | - | 14 | 76 | 20.96% |
| XLP260116C00083000 | 2024-07-23 3:15PM EDT | 83.00 | 3.45 | 2.96 | 5.65 | 0.00 | - | 24 | 75 | 19.70% |
| XLP260116C00084000 | 2024-05-23 3:22PM EDT | 84.00 | 2.94 | 2.45 | 5.50 | 0.00 | - | 2 | 2 | 20.24% |
| XLP260116C00085000 | 2024-07-18 2:54PM EDT | 85.00 | 2.91 | 2.07 | 3.80 | 0.00 | - | 10 | 244 | 16.55% |
| XLP260116C00090000 | 2024-07-05 3:38PM EDT | 90.00 | 1.32 | 0.51 | 2.87 | 0.00 | - | 1 | 25 | 17.71% |
| XLP260116C00095000 | 2024-05-23 3:22PM EDT | 95.00 | 1.56 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 27.31% |
| XLP260116C00100000 | 2023-12-20 3:24PM EDT | 100.00 | 0.48 | 0.00 | 5.00 | 0.00 | - | - | 1 | 30.42% |
| XLP260116C00105000 | 2024-03-08 10:37AM EDT | 105.00 | 0.30 | 0.00 | 1.52 | 0.00 | - | 1 | 13 | 21.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP260116P00035000 | 2023-11-30 12:38PM EDT | 35.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | 3 | 16 | 49.82% |
| XLP260116P00040000 | 2023-11-16 11:52AM EDT | 40.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | - | 2 | 51.93% |
| XLP260116P00050000 | 2024-01-04 11:56AM EDT | 50.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 1 | 14 | 48.05% |
| XLP260116P00055000 | 2024-04-18 4:08PM EDT | 55.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 1,100 | 43.12% |
| XLP260116P00060000 | 2024-07-26 3:09PM EDT | 60.00 | 0.62 | 0.36 | 1.79 | -0.93 | -60.00% | 4 | 1,006 | 23.39% |
| XLP260116P00061000 | 2024-03-06 11:42AM EDT | 61.00 | 1.30 | 0.20 | 5.00 | 0.00 | - | 1 | 498 | 35.14% |
| XLP260116P00063000 | 2024-03-19 1:09PM EDT | 63.00 | 1.14 | 0.91 | 1.89 | 0.00 | - | 40 | 42 | 20.86% |
| XLP260116P00064000 | 2023-12-18 12:52PM EDT | 64.00 | 3.00 | 0.00 | 3.65 | 0.00 | - | 2 | 2 | 26.63% |
| XLP260116P00065000 | 2024-04-17 3:12PM EDT | 65.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 6 | 757 | 30.11% |
| XLP260116P00067000 | 2024-05-31 3:50PM EDT | 67.00 | 1.50 | 1.05 | 5.00 | 0.00 | - | 1 | 2 | 27.64% |
| XLP260116P00068000 | 2024-06-12 2:43PM EDT | 68.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 4 | 9 | 26.42% |
| XLP260116P00070000 | 2024-07-26 3:09PM EDT | 70.00 | 1.57 | 1.24 | 2.67 | -0.56 | -26.29% | 2 | 19 | 16.68% |
| XLP260116P00071000 | 2024-06-04 2:06PM EDT | 71.00 | 1.84 | 1.70 | 4.95 | 0.00 | - | 24 | 0 | 22.60% |
| XLP260116P00072000 | 2024-06-04 2:06PM EDT | 72.00 | 2.00 | 1.83 | 3.40 | 0.00 | - | 350 | 0 | 16.79% |
| XLP260116P00073000 | 2024-06-04 2:07PM EDT | 73.00 | 2.25 | 2.03 | 3.45 | 0.00 | - | 127 | 125 | 15.80% |
| XLP260116P00074000 | 2024-05-16 11:07AM EDT | 74.00 | 2.49 | 0.63 | 5.50 | 0.00 | - | 2 | 3 | 20.45% |
| XLP260116P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 3.05 | 2.57 | 2.98 | 0.00 | - | 4 | 12 | 12.15% |
| XLP260116P00076000 | 2024-06-03 2:42PM EDT | 76.00 | 3.30 | 2.67 | 4.95 | 0.00 | - | 2 | 0 | 16.37% |
| XLP260116P00077000 | 2024-06-13 9:43AM EDT | 77.00 | 3.80 | 2.61 | 6.00 | 0.00 | - | 100 | 126 | 17.88% |
| XLP260116P00078000 | 2024-03-19 2:40PM EDT | 78.00 | 4.75 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 23.14% |
| XLP260116P00079000 | 2024-07-25 2:27PM EDT | 79.00 | 4.10 | 2.99 | 7.20 | 0.00 | - | 40 | 38 | 18.24% |
| XLP260116P00080000 | 2024-07-25 2:27PM EDT | 80.00 | 4.65 | 3.10 | 7.85 | 0.00 | - | 38 | 44 | 18.46% |
| XLP260116P00095000 | 2024-03-27 3:08PM EDT | 95.00 | 19.00 | 17.00 | 22.00 | 0.00 | - | 1 | 0 | 28.75% |
© 2024 Yahoo. All rights reserved.