Singapore markets open in 3 hours 1 minute
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,851.83 -2,297.80 (-3.82%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
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:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503C00065000 | 2024-04-16 1:54PM EDT | 65.00 | 8.25 | 7.85 | 12.50 | 0.00 | - | - | 7 | 100.20% |
| XLP240503C00066000 | 2024-04-18 10:56AM EDT | 66.00 | 7.95 | 6.80 | 11.50 | 0.00 | - | - | 1 | 88.28% |
| XLP240503C00068500 | 2024-04-23 10:04AM EDT | 68.50 | 6.95 | 4.10 | 9.00 | 0.00 | - | - | 0 | 50.78% |
| XLP240503C00069000 | 2024-04-17 1:16PM EDT | 69.00 | 4.55 | 3.75 | 8.50 | 0.00 | - | - | 2 | 59.96% |
| XLP240503C00070000 | 2024-04-25 3:51PM EDT | 70.00 | 5.80 | 2.78 | 7.35 | 0.00 | - | - | 0 | 167.68% |
| XLP240503C00070500 | 2024-04-16 2:43PM EDT | 70.50 | 3.00 | 2.24 | 6.90 | 0.00 | - | - | 1 | 162.21% |
| XLP240503C00071000 | 2024-04-17 2:53PM EDT | 71.00 | 2.70 | 1.91 | 6.50 | 0.00 | - | - | 4 | 50.39% |
| XLP240503C00071500 | 2024-04-16 2:07PM EDT | 71.50 | 2.16 | 1.61 | 5.70 | 0.00 | - | - | 13 | 138.77% |
| XLP240503C00072000 | 2024-04-19 12:01PM EDT | 72.00 | 2.30 | 0.86 | 5.50 | 0.00 | - | 3 | 8 | 143.07% |
| XLP240503C00072500 | 2024-04-18 1:52PM EDT | 72.50 | 1.53 | 0.40 | 5.00 | 0.00 | - | 1 | 2 | 135.06% |
| XLP240503C00073000 | 2024-04-19 10:09AM EDT | 73.00 | 1.29 | 0.15 | 4.70 | 0.00 | - | 1 | 8 | 134.57% |
| XLP240503C00073500 | 2024-04-19 2:53PM EDT | 73.50 | 1.29 | 0.00 | 3.15 | 0.00 | - | 7 | 14 | 86.04% |
| XLP240503C00074000 | 2024-04-30 10:22AM EDT | 74.00 | 1.34 | 0.02 | 2.68 | 0.00 | - | 2 | 34 | 79.10% |
| XLP240503C00074500 | 2024-05-01 2:40PM EDT | 74.50 | 1.03 | 0.07 | 2.07 | -0.07 | -6.36% | 8 | 94 | 66.50% |
| XLP240503C00075000 | 2024-05-01 2:35PM EDT | 75.00 | 0.62 | 0.07 | 1.55 | -0.06 | -8.82% | 64 | 121 | 56.74% |
| XLP240503C00075500 | 2024-05-01 3:24PM EDT | 75.50 | 0.26 | 0.04 | 0.25 | -0.13 | -33.33% | 33 | 941 | 16.50% |
| XLP240503C00076000 | 2024-05-01 3:55PM EDT | 76.00 | 0.03 | 0.00 | 0.66 | -0.15 | -83.33% | 26 | 733 | 39.55% |
| XLP240503C00076500 | 2024-05-01 3:49PM EDT | 76.50 | 0.02 | 0.00 | 1.00 | -0.08 | -80.00% | 5 | 6,105 | 59.67% |
| XLP240503C00077000 | 2024-05-01 2:39PM EDT | 77.00 | 0.02 | 0.00 | 2.20 | -0.02 | -50.00% | 13 | 64 | 70.22% |
| XLP240503C00077500 | 2024-04-29 11:11AM EDT | 77.50 | 0.01 | 0.00 | 2.38 | 0.00 | - | 1 | 48 | 80.27% |
| XLP240503C00078000 | 2024-04-26 3:45PM EDT | 78.00 | 0.01 | 0.00 | 1.51 | 0.00 | - | 21 | 47 | 67.97% |
| XLP240503C00078500 | 2024-04-24 2:05PM EDT | 78.50 | 0.01 | 0.00 | 1.89 | 0.00 | - | 10 | 61 | 81.93% |
| XLP240503C00079000 | 2024-04-24 2:05PM EDT | 79.00 | 0.01 | 0.00 | 1.49 | 0.00 | - | 1 | 96 | 78.32% |
| XLP240503C00079500 | 2024-04-24 12:29PM EDT | 79.50 | 0.01 | 0.00 | 2.38 | 0.00 | - | 9 | 9 | 103.71% |
| XLP240503C00080000 | 2024-04-02 3:23PM EDT | 80.00 | 0.03 | 0.00 | 1.33 | 0.00 | - | 120 | 31 | 84.47% |
| XLP240503C00080500 | 2024-03-28 11:39AM EDT | 80.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 200 | 40 | 80.27% |
| XLP240503C00081000 | 2024-04-22 10:11AM EDT | 81.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 40.63% |
| XLP240503C00090000 | 2024-04-25 4:09PM EDT | 90.00 | 0.04 | 0.00 | 1.73 | 0.00 | - | 2 | 2 | 178.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240503P00063000 | 2024-04-15 11:57AM EDT | 63.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 78.13% |
| XLP240503P00064000 | 2024-04-12 2:23PM EDT | 64.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 71.88% |
| XLP240503P00065000 | 2024-04-18 2:51PM EDT | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 425 | 591 | 65.63% |
| XLP240503P00066000 | 2024-04-12 2:21PM EDT | 66.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 240 | 105 | 59.38% |
| XLP240503P00067000 | 2024-04-12 2:21PM EDT | 67.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 280 | 65 | 53.13% |
| XLP240503P00068000 | 2024-04-24 10:29AM EDT | 68.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 160 | 50.78% |
| XLP240503P00069000 | 2024-04-19 3:12PM EDT | 69.00 | 0.05 | 0.00 | 2.38 | 0.00 | - | 10 | 66 | 129.98% |
| XLP240503P00070000 | 2024-04-26 12:01PM EDT | 70.00 | 0.01 | 0.00 | 1.39 | 0.00 | - | 1 | 70 | 92.38% |
| XLP240503P00070500 | 2024-04-24 3:30PM EDT | 70.50 | 0.01 | 0.00 | 0.39 | 0.00 | - | 20 | 1,814 | 55.86% |
| XLP240503P00071000 | 2024-04-26 3:03PM EDT | 71.00 | 0.01 | 0.00 | 1.72 | 0.00 | - | 25 | 65 | 88.67% |
| XLP240503P00071500 | 2024-04-29 10:28AM EDT | 71.50 | 0.01 | 0.00 | 2.38 | 0.00 | - | 1 | 211 | 97.27% |
| XLP240503P00072000 | 2024-04-24 11:33AM EDT | 72.00 | 0.02 | 0.00 | 1.71 | 0.00 | - | 11 | 769 | 75.78% |
| XLP240503P00072500 | 2024-05-01 10:20AM EDT | 72.50 | 0.01 | 0.00 | 1.47 | 0.00 | - | 18 | 504 | 64.01% |
| XLP240503P00073000 | 2024-05-01 2:00PM EDT | 73.00 | 0.01 | 0.00 | 1.55 | 0.00 | - | 28 | 2,444 | 59.18% |
| XLP240503P00073500 | 2024-05-01 2:00PM EDT | 73.50 | 0.02 | 0.00 | 1.80 | 0.00 | - | 6 | 79 | 57.42% |
| XLP240503P00074000 | 2024-05-01 9:45AM EDT | 74.00 | 0.11 | 0.00 | 0.83 | +0.07 | +175.00% | 45 | 170 | 47.36% |
| XLP240503P00074500 | 2024-05-01 3:27PM EDT | 74.50 | 0.09 | 0.04 | 1.05 | +0.01 | +12.50% | 508 | 282 | 47.85% |
| XLP240503P00075000 | 2024-05-01 3:14PM EDT | 75.00 | 0.12 | 0.06 | 0.72 | -0.03 | -20.00% | 36 | 337 | 26.91% |
| XLP240503P00075500 | 2024-05-01 3:55PM EDT | 75.50 | 0.56 | 0.33 | 0.80 | +0.23 | +69.70% | 243 | 294 | 19.34% |
| XLP240503P00076000 | 2024-05-01 2:56PM EDT | 76.00 | 0.62 | 0.35 | 1.19 | -0.14 | -18.42% | 6 | 76 | 20.90% |
| XLP240503P00076500 | 2024-05-01 3:30PM EDT | 76.50 | 1.11 | 0.01 | 4.95 | +0.11 | +11.00% | 1 | 3 | 59.67% |
| XLP240503P00078500 | 2024-04-24 2:05PM EDT | 78.50 | 2.67 | 1.00 | 5.65 | 0.00 | - | - | 1 | 131.54% |
| XLP240503P00080000 | 2024-04-26 3:57PM EDT | 80.00 | 3.90 | 2.51 | 7.25 | 0.00 | - | 2 | 1 | 153.91% |
© 2024 Yahoo. All rights reserved.