Singapore Markets closed
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,999.28 +62.31 (+1.58%) Dow
32,446.79 +416.68 (+1.30%) Nasdaq
11,933.37 +263.41 (+2.26%) Bitcoin USD
28,659.48 +6.60 (+0.02%) CMC Crypto 200
626.66 +29.20 (+4.89%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP230324C00067500 | 2023-03-16 12:50PM EDT | 67.50 | 4.99 | 4.80 | 4.95 | 0.00 | - | - | 0 | 39.06% |
| XLP230324C00069500 | 2023-03-20 3:57PM EDT | 69.50 | 3.35 | 2.80 | 2.92 | 0.00 | - | 10 | 10 | 0.00% |
| XLP230324C00070000 | 2023-03-22 10:49AM EDT | 70.00 | 3.15 | 2.32 | 2.44 | 0.00 | - | 4 | 15 | 0.00% |
| XLP230324C00070500 | 2023-03-17 3:34PM EDT | 70.50 | 1.66 | 1.84 | 1.93 | 0.00 | - | 20 | 22 | 0.00% |
| XLP230324C00071000 | 2023-03-22 11:57AM EDT | 71.00 | 2.17 | 1.35 | 1.44 | 0.00 | - | 1 | 23 | 0.00% |
| XLP230324C00071500 | 2023-03-23 9:56AM EDT | 71.50 | 0.73 | 0.87 | 0.96 | -0.22 | -23.16% | 9 | 34 | 11.33% |
| XLP230324C00072000 | 2023-03-23 10:30AM EDT | 72.00 | 0.51 | 0.48 | 0.55 | -0.51 | -50.00% | 10 | 45 | 12.70% |
| XLP230324C00072500 | 2023-03-23 10:20AM EDT | 72.50 | 0.12 | 0.18 | 0.23 | -0.31 | -72.09% | 59 | 193 | 12.01% |
| XLP230324C00073000 | 2023-03-23 11:00AM EDT | 73.00 | 0.04 | 0.04 | 0.06 | -0.24 | -85.71% | 60 | 325 | 11.33% |
| XLP230324C00073500 | 2023-03-23 11:27AM EDT | 73.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 13 | 281 | 12.89% |
| XLP230324C00074000 | 2023-03-23 9:55AM EDT | 74.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 23 | 367 | 17.58% |
| XLP230324C00074500 | 2023-03-22 10:46AM EDT | 74.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 108 | 23.63% |
| XLP230324C00075000 | 2023-03-22 2:46PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 413 | 23.44% |
| XLP230324C00075500 | 2023-03-16 10:58AM EDT | 75.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 70 | 190 | 32.42% |
| XLP230324C00076000 | 2023-03-16 10:52AM EDT | 76.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 260 | 170 | 36.33% |
| XLP230324C00076500 | 2023-03-16 10:59AM EDT | 76.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 140 | 40.23% |
| XLP230324C00077000 | 2023-03-06 4:35PM EDT | 77.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 44.53% |
| XLP230324C00077500 | 2023-02-27 1:01PM EDT | 77.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 70 | 48.05% |
| XLP230324C00078000 | 2023-02-22 10:55AM EDT | 78.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 48.44% |
| XLP230324C00083000 | 2023-03-16 9:46AM EDT | 83.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 75.00% |
| XLP230324C00085000 | 2023-03-16 9:48AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 81.25% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP230324P00060000 | 2023-03-03 5:04PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 40 | 50.00% |
| XLP230324P00061000 | 2023-03-16 11:15AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 130 | 137 | 87.50% |
| XLP230324P00062000 | 2023-03-21 11:11AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 321 | 78.13% |
| XLP230324P00063000 | 2023-03-20 2:03PM EDT | 63.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 377 | 78.13% |
| XLP230324P00064000 | 2023-03-17 12:52PM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 200 | 70.31% |
| XLP230324P00065000 | 2023-03-22 1:58PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 129 | 62.50% |
| XLP230324P00066000 | 2023-03-21 2:33PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 46 | 96 | 57.81% |
| XLP230324P00067000 | 2023-03-21 1:50PM EDT | 67.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 37 | 116 | 55.08% |
| XLP230324P00067500 | 2023-03-21 11:37AM EDT | 67.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 141 | 50.78% |
| XLP230324P00068000 | 2023-03-22 3:54PM EDT | 68.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 46.09% |
| XLP230324P00068500 | 2023-03-22 10:16AM EDT | 68.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 129 | 41.80% |
| XLP230324P00069000 | 2023-03-22 3:21PM EDT | 69.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 15 | 37.11% |
| XLP230324P00069500 | 2023-03-22 3:08PM EDT | 69.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 127 | 30.47% |
| XLP230324P00070000 | 2023-03-22 3:08PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 55 | 28.13% |
| XLP230324P00070500 | 2023-03-23 9:56AM EDT | 70.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 9 | 122 | 23.24% |
| XLP230324P00071000 | 2023-03-23 10:46AM EDT | 71.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 22 | 235 | 19.73% |
| XLP230324P00071500 | 2023-03-23 10:03AM EDT | 71.50 | 0.15 | 0.06 | 0.09 | -0.06 | -28.57% | 11 | 292 | 18.56% |
| XLP230324P00072000 | 2023-03-22 4:11PM EDT | 72.00 | 0.35 | 0.15 | 0.19 | +0.05 | +16.67% | 1 | 133 | 17.38% |
| XLP230324P00072500 | 2023-03-23 9:59AM EDT | 72.50 | 0.63 | 0.33 | 0.38 | +0.13 | +26.00% | 4 | 225 | 16.41% |
| XLP230324P00073000 | 2023-03-23 9:32AM EDT | 73.00 | 0.95 | 0.67 | 0.74 | +0.27 | +39.71% | 3 | 141 | 18.75% |
| XLP230324P00073500 | 2023-03-23 9:43AM EDT | 73.50 | 1.50 | 1.11 | 1.19 | +0.49 | +48.51% | 6 | 383 | 22.85% |
| XLP230324P00074000 | 2023-03-22 12:18PM EDT | 74.00 | 1.74 | 1.60 | 1.72 | +0.69 | +65.71% | 20 | 22 | 31.25% |
| XLP230324P00074500 | 2023-03-20 3:23PM EDT | 74.50 | 1.95 | 2.11 | 2.22 | 0.00 | - | 5 | 3 | 37.31% |
| XLP230324P00075000 | 2023-03-10 10:50AM EDT | 75.00 | 3.70 | 2.61 | 2.74 | 0.00 | - | 20 | 50 | 44.73% |
| XLP230324P00077000 | 2023-02-09 4:31PM EDT | 77.00 | 4.78 | 4.30 | 8.10 | 0.00 | - | 1 | 1 | 156.74% |
© 2023 Yahoo. All rights reserved.
