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
62,940.28 -1,614.82 (-2.50%) 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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP260116C00035000 | 2023-11-03 12:27PM EDT | 35.00 | 34.38 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| XLP260116C00040000 | 2023-10-13 11:46AM EDT | 40.00 | 28.21 | 27.00 | 32.00 | 0.00 | - | 5 | 20 | 0.00% |
| XLP260116C00045000 | 2024-01-31 3:00PM EDT | 45.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLP260116C00050000 | 2024-03-19 3:13PM EDT | 50.00 | 27.02 | 23.00 | 28.00 | 0.00 | - | 1 | 51 | 33.07% |
| XLP260116C00055000 | 2024-02-29 4:35PM EDT | 55.00 | 21.30 | 22.50 | 26.00 | 0.00 | - | 26 | 43 | 39.41% |
| XLP260116C00060000 | 2024-04-26 11:54AM EDT | 60.00 | 18.54 | 16.00 | 21.00 | +1.15 | +6.61% | 1 | 75 | 32.95% |
| XLP260116C00061000 | 2024-03-22 12:08PM EDT | 61.00 | 18.10 | 15.50 | 18.20 | 0.00 | - | 1 | 24 | 25.63% |
| XLP260116C00062000 | 2024-03-07 11:29AM EDT | 62.00 | 16.46 | 13.00 | 18.00 | 0.00 | - | 1 | 3 | 27.20% |
| XLP260116C00063000 | 2024-03-19 3:12PM EDT | 63.00 | 15.81 | 12.00 | 16.50 | 0.00 | - | 2 | 17 | 24.41% |
| XLP260116C00064000 | 2024-03-06 4:49PM EDT | 64.00 | 14.35 | 11.50 | 16.50 | 0.00 | - | 20 | 20 | 26.45% |
| XLP260116C00065000 | 2024-04-24 11:17AM EDT | 65.00 | 14.06 | 12.00 | 17.00 | 0.00 | - | 21 | 162 | 29.80% |
| XLP260116C00066000 | 2024-04-24 2:09PM EDT | 66.00 | 13.67 | 11.00 | 16.00 | 0.00 | - | 3 | 75 | 28.53% |
| XLP260116C00067000 | 2024-04-22 1:48PM EDT | 67.00 | 12.38 | 10.00 | 15.00 | 0.00 | - | 2 | 9 | 27.27% |
| XLP260116C00068000 | 2024-04-18 2:50PM EDT | 68.00 | 10.22 | 9.50 | 14.50 | 0.00 | - | 1 | 56 | 27.42% |
| XLP260116C00069000 | 2024-04-25 3:27PM EDT | 69.00 | 11.40 | 8.50 | 13.50 | 0.00 | - | 2 | 15 | 26.14% |
| XLP260116C00070000 | 2024-04-09 3:28PM EDT | 70.00 | 9.65 | 8.00 | 13.00 | 0.00 | - | 2 | 20 | 26.22% |
| XLP260116C00071000 | 2024-04-19 10:41AM EDT | 71.00 | 8.43 | 7.50 | 12.50 | 0.00 | - | 2 | 10 | 26.25% |
| XLP260116C00072000 | 2024-02-16 1:32PM EDT | 72.00 | 7.71 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 24.92% |
| XLP260116C00073000 | 2023-11-28 4:32PM EDT | 73.00 | 4.64 | 4.00 | 9.00 | 0.00 | - | 2 | 10 | 19.65% |
| XLP260116C00074000 | 2024-04-03 2:08PM EDT | 74.00 | 7.11 | 5.00 | 10.00 | 0.00 | - | 1 | 11 | 23.51% |
| XLP260116C00075000 | 2024-04-09 3:50PM EDT | 75.00 | 6.17 | 4.50 | 9.50 | 0.00 | - | 2 | 12 | 23.40% |
| XLP260116C00076000 | 2024-04-09 3:43PM EDT | 76.00 | 5.80 | 4.00 | 9.00 | 0.00 | - | 2 | 18 | 23.24% |
| XLP260116C00077000 | 2024-04-22 9:30AM EDT | 77.00 | 3.01 | 3.50 | 8.50 | 0.00 | - | 1 | 52 | 23.05% |
| XLP260116C00078000 | 2024-04-25 1:42PM EDT | 78.00 | 5.65 | 3.00 | 8.00 | 0.00 | - | 29 | 70 | 22.82% |
| XLP260116C00079000 | 2024-04-25 2:34PM EDT | 79.00 | 4.85 | 2.50 | 7.50 | 0.00 | - | 45 | 124 | 22.54% |
| XLP260116C00080000 | 2024-04-25 1:32PM EDT | 80.00 | 4.55 | 2.00 | 7.00 | 0.00 | - | 38 | 142 | 22.23% |
| XLP260116C00081000 | 2024-04-25 1:32PM EDT | 81.00 | 4.10 | 1.50 | 6.50 | 0.00 | - | 18 | 97 | 21.87% |
| XLP260116C00082000 | 2024-04-25 1:32PM EDT | 82.00 | 3.65 | 1.00 | 6.00 | 0.00 | - | 15 | 30 | 21.47% |
| XLP260116C00083000 | 2024-02-27 4:26PM EDT | 83.00 | 2.85 | 1.00 | 6.00 | 0.00 | - | 3 | 11 | 22.31% |
| XLP260116C00084000 | 2024-02-27 3:23PM EDT | 84.00 | 2.53 | 2.07 | 5.50 | 0.00 | - | 2 | 2 | 21.83% |
| XLP260116C00085000 | 2024-04-09 3:43PM EDT | 85.00 | 2.11 | 0.00 | 3.30 | 0.00 | - | 1 | 65 | 16.74% |
| XLP260116C00090000 | 2024-04-01 3:19PM EDT | 90.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 1 | 22 | 24.81% |
| XLP260116C00095000 | 2024-02-27 4:34PM EDT | 95.00 | 0.38 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 27.90% |
| XLP260116C00100000 | 2023-12-20 3:24PM EDT | 100.00 | 0.48 | 0.00 | 5.00 | 0.00 | - | - | 1 | 30.68% |
| XLP260116C00105000 | 2024-03-08 10:37AM EDT | 105.00 | 0.30 | 0.00 | 1.52 | 0.00 | - | 1 | 13 | 21.53% |
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 | 44.68% |
| XLP260116P00040000 | 2023-11-16 11:52AM EDT | 40.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | - | 2 | 60.46% |
| XLP260116P00050000 | 2024-01-04 11:56AM EDT | 50.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 1 | 14 | 42.60% |
| XLP260116P00055000 | 2024-04-18 4:08PM EDT | 55.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 1,100 | 37.92% |
| XLP260116P00060000 | 2024-01-17 4:07PM EDT | 60.00 | 1.55 | 0.00 | 2.52 | 0.00 | - | 1,000 | 1,006 | 22.75% |
| XLP260116P00061000 | 2024-03-06 11:42AM EDT | 61.00 | 1.30 | 0.20 | 5.00 | 0.00 | - | 1 | 498 | 30.38% |
| XLP260116P00063000 | 2024-03-19 1:09PM EDT | 63.00 | 1.14 | 0.91 | 1.89 | 0.00 | - | 40 | 42 | 17.38% |
| XLP260116P00064000 | 2023-12-18 12:52PM EDT | 64.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 26.77% |
| XLP260116P00065000 | 2024-04-17 3:12PM EDT | 65.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 6 | 757 | 25.58% |
| XLP260116P00067000 | 2024-01-30 11:34AM EDT | 67.00 | 1.94 | 1.59 | 2.36 | 0.00 | - | 1 | 2 | 15.16% |
| XLP260116P00068000 | 2023-11-24 1:05PM EDT | 68.00 | 2.95 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 26.30% |
| XLP260116P00070000 | 2024-04-26 1:36PM EDT | 70.00 | 2.13 | 0.00 | 5.00 | -3.57 | -62.63% | 15 | 5 | 19.64% |
| XLP260116P00072000 | 2023-12-21 12:02PM EDT | 72.00 | 5.20 | 2.00 | 7.00 | 0.00 | - | 126 | 55 | 22.53% |
| XLP260116P00074000 | 2024-04-10 11:40AM EDT | 74.00 | 4.00 | 1.00 | 6.00 | 0.00 | - | 1 | 3 | 17.31% |
| XLP260116P00075000 | 2024-04-26 3:41PM EDT | 75.00 | 3.53 | 1.00 | 6.00 | -0.70 | -16.55% | 1 | 6 | 15.99% |
| XLP260116P00076000 | 2024-04-26 3:41PM EDT | 76.00 | 3.88 | 1.50 | 6.50 | -0.87 | -18.32% | 1 | 46 | 15.89% |
| XLP260116P00077000 | 2024-04-23 10:58AM EDT | 77.00 | 4.60 | 2.00 | 7.00 | 0.00 | - | 107 | 100 | 15.73% |
| XLP260116P00078000 | 2024-03-19 2:40PM EDT | 78.00 | 4.75 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 18.03% |
| XLP260116P00079000 | 2024-03-19 2:49PM EDT | 79.00 | 5.40 | 4.00 | 9.00 | 0.00 | - | 2 | 2 | 17.76% |
| XLP260116P00080000 | 2024-04-10 10:40AM EDT | 80.00 | 6.55 | 3.50 | 8.50 | 0.00 | - | 3 | 6 | 14.86% |
| XLP260116P00095000 | 2024-03-27 3:08PM EDT | 95.00 | 19.00 | 17.00 | 22.00 | 0.00 | - | 1 | 0 | 20.83% |
© 2024 Yahoo. All rights reserved.