Singapore markets closed
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,549.34 -17.84 (-0.39%) Dow
36,054.43 -70.17 (-0.19%) Nasdaq
14,146.71 -83.19 (-0.58%) Bitcoin USD
43,226.31 -861.53 (-1.95%) CMC Crypto 200
883.05 +640.37 (+263.88%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP260116C00035000 | 2023-11-03 11:27AM EST | 35.00 | 34.38 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 50.46% |
| XLP260116C00040000 | 2023-10-13 10:46AM EST | 40.00 | 28.21 | 27.00 | 32.00 | 0.00 | - | 5 | 20 | 34.42% |
| XLP260116C00045000 | 2023-12-06 11:12AM EST | 45.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XLP260116C00050000 | 2023-12-06 11:18AM EST | 50.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| XLP260116C00055000 | 2023-12-06 10:27AM EST | 55.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| XLP260116C00060000 | 2023-12-06 3:29PM EST | 60.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| XLP260116C00061000 | 2023-11-21 1:06PM EST | 61.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| XLP260116C00062000 | 2023-11-02 2:33PM EST | 62.00 | 11.70 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 27.09% |
| XLP260116C00063000 | 2023-12-05 2:12PM EST | 63.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| XLP260116C00065000 | 2023-12-06 3:57PM EST | 65.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 252 | 0.00% |
| XLP260116C00066000 | 2023-10-23 10:19AM EST | 66.00 | 7.90 | 7.05 | 10.70 | 0.00 | - | 1 | 6 | 21.25% |
| XLP260116C00067000 | 2023-12-01 9:30AM EST | 67.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLP260116C00069000 | 2023-11-02 8:59AM EST | 69.00 | 6.50 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 24.45% |
| XLP260116C00070000 | 2023-11-30 12:18PM EST | 70.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| XLP260116C00071000 | 2023-10-30 2:44PM EST | 71.00 | 5.48 | 3.50 | 8.50 | 0.00 | - | 2 | 6 | 21.65% |
| XLP260116C00072000 | 2023-11-06 10:36AM EST | 72.00 | 5.60 | 3.00 | 8.00 | 0.00 | - | 2 | 1 | 21.45% |
| XLP260116C00073000 | 2023-11-28 3:32PM EST | 73.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.78% |
| XLP260116C00074000 | 2023-11-16 11:41AM EST | 74.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.78% |
| XLP260116C00075000 | 2023-10-20 9:57AM EST | 75.00 | 4.14 | 1.50 | 6.50 | 0.00 | - | 1 | 5 | 20.59% |
| XLP260116C00076000 | 2023-12-06 11:30AM EST | 76.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 1.56% |
| XLP260116C00077000 | 2023-12-06 3:35PM EST | 77.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 1.56% |
| XLP260116C00078000 | 2023-12-06 10:23AM EST | 78.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| XLP260116C00079000 | 2023-12-06 10:51AM EST | 79.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 1.56% |
| XLP260116C00080000 | 2023-12-06 3:35PM EST | 80.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 1.56% |
| XLP260116C00081000 | 2023-12-06 12:41PM EST | 81.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 3.13% |
| XLP260116C00082000 | 2023-12-06 3:29PM EST | 82.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| XLP260116C00083000 | 2023-12-06 11:12AM EST | 83.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| XLP260116C00084000 | 2023-09-20 9:47AM EST | 84.00 | 2.23 | 0.00 | 5.00 | 0.00 | - | - | 2 | 23.52% |
| XLP260116C00085000 | 2023-12-06 11:18AM EST | 85.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 3.13% |
| XLP260116C00090000 | 2023-12-06 3:29PM EST | 90.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 3.13% |
| XLP260116C00105000 | 2023-11-28 2:58PM EST | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP260116P00035000 | 2023-11-30 11:38AM EST | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| XLP260116P00040000 | 2023-11-16 10:52AM EST | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| XLP260116P00050000 | 2023-09-14 1:10PM EST | 50.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | - | 11 | 37.02% |
| XLP260116P00060000 | 2023-10-23 12:48PM EST | 60.00 | 2.58 | 0.41 | 3.50 | 0.00 | - | 2 | 6 | 20.13% |
| XLP260116P00064000 | 2023-10-06 10:05AM EST | 64.00 | 3.37 | 0.50 | 5.50 | 0.00 | - | 3 | 2 | 21.34% |
| XLP260116P00065000 | 2023-10-18 8:44AM EST | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 1.56% |
| XLP260116P00067000 | 2023-10-23 8:34AM EST | 67.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| XLP260116P00068000 | 2023-11-24 12:05PM EST | 68.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| XLP260116P00070000 | 2023-10-06 1:26PM EST | 70.00 | 5.70 | 2.50 | 7.50 | 0.00 | - | 1 | 5 | 18.87% |
| XLP260116P00075000 | 2023-11-02 12:17PM EST | 75.00 | 7.90 | 4.00 | 9.00 | 0.00 | - | - | 1 | 15.19% |
© 2023 Yahoo. All rights reserved.