Singapore markets close in 2 hours 7 minutes
Straits Times Index
3,305.36 +32.64 (+1.00%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,201.43 +372.50 (+2.21%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,783.02 +249.35 (+0.37%) CMC Crypto 200
1,414.85 -9.25 (-0.65%)
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:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426C00066000 | 2024-04-19 3:06PM EDT | 66.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240426C00068000 | 2024-04-12 10:39AM EDT | 68.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLP240426C00068500 | 2024-04-19 3:35PM EDT | 68.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240426C00070000 | 2024-04-17 1:37PM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240426C00070500 | 2024-04-22 11:54AM EDT | 70.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240426C00071000 | 2024-04-16 2:15PM EDT | 71.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240426C00071500 | 2024-04-16 1:58PM EDT | 71.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLP240426C00072000 | 2024-04-19 1:40PM EDT | 72.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLP240426C00072500 | 2024-04-22 3:11PM EDT | 72.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP240426C00073000 | 2024-04-23 9:36AM EDT | 73.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLP240426C00073500 | 2024-04-23 11:25AM EDT | 73.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240426C00074000 | 2024-04-22 2:53PM EDT | 74.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLP240426C00074500 | 2024-04-23 11:21AM EDT | 74.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLP240426C00075000 | 2024-04-23 3:59PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLP240426C00075500 | 2024-04-23 11:46AM EDT | 75.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| XLP240426C00076000 | 2024-04-23 11:26AM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 3.13% |
| XLP240426C00076500 | 2024-04-23 2:59PM EDT | 76.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 6.25% |
| XLP240426C00077000 | 2024-04-22 1:21PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XLP240426C00077500 | 2024-04-19 3:27PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLP240426C00078000 | 2024-04-22 10:26AM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240426C00078500 | 2024-04-12 2:12PM EDT | 78.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLP240426C00079000 | 2024-03-26 10:25AM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLP240426C00079500 | 2024-04-22 10:26AM EDT | 79.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240426C00080000 | 2024-03-28 11:22AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| XLP240426C00080500 | 2024-03-22 12:39PM EDT | 80.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 76.86% |
| XLP240426C00090000 | 2024-04-15 1:18PM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426P00065000 | 2024-03-15 3:48PM EDT | 65.00 | 0.07 | 0.00 | 1.24 | 0.00 | - | - | 1 | 146.48% |
| XLP240426P00067000 | 2024-04-18 1:32PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLP240426P00068000 | 2024-04-18 2:51PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 25.00% |
| XLP240426P00069000 | 2024-04-15 3:35PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| XLP240426P00069500 | 2024-04-22 1:15PM EDT | 69.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLP240426P00070000 | 2024-04-15 10:11AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLP240426P00070500 | 2024-04-23 10:55AM EDT | 70.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XLP240426P00071000 | 2024-04-23 10:04AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLP240426P00071500 | 2024-04-22 2:00PM EDT | 71.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLP240426P00072000 | 2024-04-23 11:36AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XLP240426P00072500 | 2024-04-23 3:39PM EDT | 72.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 12.50% |
| XLP240426P00073000 | 2024-04-23 9:30AM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLP240426P00073500 | 2024-04-23 10:55AM EDT | 73.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| XLP240426P00074000 | 2024-04-23 1:02PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLP240426P00074500 | 2024-04-23 3:51PM EDT | 74.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| XLP240426P00075000 | 2024-04-23 3:51PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| XLP240426P00075500 | 2024-04-23 3:00PM EDT | 75.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLP240426P00076000 | 2024-04-23 3:36PM EDT | 76.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLP240426P00076500 | 2024-04-22 3:14PM EDT | 76.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLP240426P00077000 | 2024-04-22 1:48PM EDT | 77.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.