Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.51+0.65 (+0.87%)
At close: 04:00PM EDT
75.34 -0.17 (-0.23%)
After hours: 05:37PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220812C000675002022-07-14 10:48AM EDT67.505.027.659.500.00-20202.73%
XLP220812C000680002022-07-25 3:22PM EDT68.005.456.609.050.00-11161.72%
XLP220812C000685002022-08-02 3:54PM EDT68.506.356.057.950.00--6222.27%
XLP220812C000690002022-08-08 9:37AM EDT69.005.855.458.000.00-11130.47%
XLP220812C000695002022-08-08 9:37AM EDT69.505.355.456.950.00-11118.75%
XLP220812C000700002022-08-12 1:04PM EDT70.005.094.656.95+0.87+20.62%11125.00%
XLP220812C000705002022-08-08 12:08PM EDT70.504.253.956.500.00-57106.64%
XLP220812C000710002022-08-03 2:56PM EDT71.004.403.605.300.00-10157.03%
XLP220812C000715002022-08-10 1:02PM EDT71.503.553.104.950.00-5751.56%
XLP220812C000720002022-08-08 11:38AM EDT72.002.962.775.000.00-31199.41%
XLP220812C000725002022-08-12 11:02AM EDT72.502.522.503.70-0.28-10.00%110057.42%
XLP220812C000730002022-08-12 1:05PM EDT73.002.082.013.25-0.45-17.79%215254.30%
XLP220812C000735002022-08-12 3:10PM EDT73.501.841.502.66-0.24-11.54%15816892.38%
XLP220812C000740002022-08-12 1:35PM EDT74.001.130.892.30-0.09-7.38%14890.92%
XLP220812C000745002022-08-12 4:01PM EDT74.500.850.511.20+0.38+80.85%15520335.35%
XLP220812C000750002022-08-12 3:59PM EDT75.000.480.031.16+0.29+152.63%2840856.06%
XLP220812C000755002022-08-12 3:59PM EDT75.500.030.000.24-0.08-72.73%2441014.84%
XLP220812C000760002022-08-12 3:49PM EDT76.000.010.000.02-0.02-66.67%241,1299.96%
XLP220812C000765002022-08-12 11:53AM EDT76.500.010.000.01-0.01-50.00%514914.45%
XLP220812C000770002022-08-10 10:23AM EDT77.000.020.010.030.00-108325.00%
XLP220812C000775002022-08-08 3:55PM EDT77.500.020.000.020.00-23021828.91%
XLP220812C000780002022-08-12 12:29PM EDT78.000.010.000.010.00-1214430.47%
XLP220812C000785002022-08-08 10:15AM EDT78.500.040.000.030.00-1042.97%
XLP220812C000790002022-08-08 10:22AM EDT79.000.010.000.010.00-11140.63%
XLP220812C000860002022-08-01 10:09AM EDT86.000.050.000.020.00--1101.56%
XLP220812C000900002022-08-05 9:30AM EDT90.000.020.000.010.00-34121.88%
XLP220812C000950002022-08-05 9:30AM EDT95.000.020.000.010.00-338156.25%
XLP220812C001000002022-08-05 9:30AM EDT100.000.020.000.010.00-33187.50%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220812P000500002022-08-03 11:20AM EDT50.000.010.000.010.00-513275.00%
XLP220812P000550002022-08-02 9:30AM EDT55.000.020.000.010.00-3010212.50%
XLP220812P000650002022-07-15 3:32PM EDT65.000.140.000.020.00-29178115.63%
XLP220812P000660002022-07-28 9:30AM EDT66.000.060.000.020.00-30231106.25%
XLP220812P000665002022-07-07 10:15AM EDT66.500.350.002.240.00-11281.45%
XLP220812P000670002022-08-09 3:49PM EDT67.000.010.000.020.00-15095.31%
XLP220812P000675002022-08-05 9:31AM EDT67.500.020.000.030.00-1295.31%
XLP220812P000680002022-07-18 10:12AM EDT68.000.360.000.020.00-115184.38%
XLP220812P000685002022-07-06 11:18AM EDT68.500.570.020.710.00--1160.16%
XLP220812P000690002022-08-05 9:30AM EDT69.000.040.000.020.00-120275.00%
XLP220812P000695002022-08-01 2:36PM EDT69.500.070.000.020.00-1124068.75%
XLP220812P000700002022-08-01 1:46PM EDT70.000.070.000.020.00-41,20164.06%
XLP220812P000705002022-08-09 1:13PM EDT70.500.030.000.030.00-11462.50%
XLP220812P000710002022-08-08 3:33PM EDT71.000.020.000.020.00-218553.13%
XLP220812P000715002022-08-12 2:55PM EDT71.500.010.000.010.00-128648.44%
XLP220812P000720002022-08-12 12:28PM EDT72.000.010.000.02-0.04-80.00%1097447.66%
XLP220812P000725002022-08-10 9:48AM EDT72.500.020.000.020.00-105742.19%
XLP220812P000730002022-08-12 3:55PM EDT73.000.010.000.02-0.01-50.00%6213435.94%
XLP220812P000735002022-08-10 9:59AM EDT73.500.070.000.030.00-112332.42%
XLP220812P000740002022-08-12 3:15PM EDT74.000.010.000.03-0.04-80.00%217125.78%
XLP220812P000745002022-08-12 11:44AM EDT74.500.020.000.03-0.11-84.62%1619818.95%
XLP220812P000750002022-08-12 2:40PM EDT75.000.020.000.01-0.33-94.29%7071,1318.59%
XLP220812P000755002022-08-11 9:59AM EDT75.500.340.000.500.00-1020832.03%
XLP220812P000760002022-08-12 3:49PM EDT76.000.530.030.85-0.51-49.04%35636.13%
XLP220812P000765002022-08-12 3:54PM EDT76.501.040.331.50-0.52-33.33%7958.01%
XLP220812P000770002022-08-11 2:13PM EDT77.001.890.842.000.00-1768.95%