Singapore Markets close in 1 hr 23 mins

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.70+0.15 (+0.21%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220617C000400002021-12-17 12:19PM EDT40.0036.5035.4540.000.00-44345.61%
XLP220617C000490002021-12-13 1:49PM EDT49.0026.0626.3531.000.00-10260.11%
XLP220617C000550002021-12-29 3:00PM EDT55.0022.1020.9525.000.00-1012217.29%
XLP220617C000600002022-01-04 4:49PM EDT60.0018.1015.9019.350.00-1282173.68%
XLP220617C000620002021-12-08 11:58AM EDT62.0010.8513.9018.000.00-58164.38%
XLP220617C000640002021-12-09 12:52PM EDT64.009.2111.7516.450.00-40152.15%
XLP220617C000650002022-01-03 12:17PM EDT65.0011.8710.8015.350.00-2028144.48%
XLP220617C000660002021-12-16 4:24PM EDT66.0010.8310.7014.000.00-230141.28%
XLP220617C000670002021-11-10 11:57AM EDT67.006.695.5010.050.00-1081.59%
XLP220617C000680002021-12-20 1:00PM EDT68.007.878.0012.450.00-210124.71%
XLP220617C000690002022-01-05 11:21AM EDT69.009.808.3011.10+2.20+28.95%46124.02%
XLP220617C000700002022-01-05 2:26PM EDT70.008.956.0510.65+1.40+18.54%1144111.48%
XLP220617C000710002022-01-03 3:57PM EDT71.007.105.309.800.00-182106.54%
XLP220617C000720002022-01-04 12:10PM EDT72.006.935.807.950.00-4543103.15%
XLP220617C000730002022-01-05 10:58AM EDT73.006.255.256.30+0.05+0.81%1610593.60%
XLP220617C000740002022-01-05 4:17PM EDT74.005.395.256.00-0.06-1.10%446,78696.92%
XLP220617C000750002022-01-05 4:10PM EDT75.004.784.005.00+0.23+5.05%6094986.38%
XLP220617C000760002022-01-05 3:34PM EDT76.004.103.404.50+0.10+2.50%1927183.42%
XLP220617C000770002022-01-05 4:57PM EDT77.003.282.554.10-0.12-3.53%3514978.96%
XLP220617C000780002022-01-05 4:46PM EDT78.002.920.625.00+0.08+2.82%22331275.59%
XLP220617C000790002022-01-05 1:43PM EDT79.002.421.792.94+0.12+5.22%2814172.75%
XLP220617C000800002022-01-05 3:42PM EDT80.001.871.622.40-0.02-1.06%2015170.80%
XLP220617C000810002022-01-04 4:20PM EDT81.001.470.264.900.00-32383.64%
XLP220617C000820002022-01-05 2:44PM EDT82.001.210.871.64+0.08+7.08%848364.21%
XLP220617C000830002022-01-05 2:33PM EDT83.000.930.721.31+0.22+30.99%11162.40%
XLP220617C000840002022-01-03 4:41PM EDT84.000.520.341.120.00-5958.79%
XLP220617C000850002021-12-22 12:01PM EDT85.000.260.361.600.00-92467.38%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220617P000470002021-12-20 12:09PM EDT47.000.150.090.390.00--392.77%
XLP220617P000550002021-10-29 2:27PM EDT55.000.420.002.090.00-404591.11%
XLP220617P000570002021-12-01 10:54AM EDT57.000.720.052.120.00--10082.72%
XLP220617P000580002021-12-20 3:23PM EDT58.000.670.280.660.00--160.35%
XLP220617P000590002021-12-27 10:30AM EDT59.000.580.190.690.00-1255.37%
XLP220617P000600002022-01-04 11:56AM EDT60.000.520.240.710.00-1040152.59%
XLP220617P000610002021-12-22 10:35AM EDT61.000.680.400.860.00-101,17753.03%
XLP220617P000620002022-01-04 11:56AM EDT62.000.610.440.830.00-1017253.76%
XLP220617P000630002021-12-27 10:45AM EDT63.000.720.370.970.00-53,27052.39%
XLP220617P000640002021-12-20 1:10PM EDT64.001.140.510.960.00-11,64547.61%
XLP220617P000650002022-01-03 3:27PM EDT65.000.700.491.070.00-42,30345.12%
XLP220617P000660002022-01-03 1:03PM EDT66.000.840.571.000.00-11,97739.09%
XLP220617P000670002022-01-05 3:33PM EDT67.000.830.684.25+0.05+6.41%24,25357.57%
XLP220617P000680002022-01-04 4:20PM EDT68.000.870.751.470.00-5551,15636.67%
XLP220617P000690002022-01-05 2:17PM EDT69.000.990.961.61-0.06-5.71%57633.08%
XLP220617P000700002022-01-05 4:13PM EDT70.001.200.921.67+0.05+4.35%119927.81%
XLP220617P000710002022-01-05 3:31PM EDT71.001.301.132.02+0.01+0.78%128825.76%
XLP220617P000720002022-01-05 4:57PM EDT72.001.530.274.00+0.03+2.00%723645.36%
XLP220617P000730002022-01-05 3:30PM EDT73.001.671.532.15-0.03-1.76%81380.00%
XLP220617P000740002022-01-04 11:18AM EDT74.002.101.532.710.00-12510.00%
XLP220617P000750002022-01-05 3:18PM EDT75.002.190.434.90-0.29-11.69%61627.93%
XLP220617P000760002022-01-05 4:11PM EDT76.002.552.333.30+0.05+2.00%172440.00%
XLP220617P000770002022-01-05 4:10PM EDT77.002.942.683.90-0.03-1.01%12750.00%