Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,754.45 -1,775.82 (-2.84%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
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:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240510C00070000 | 2024-04-15 3:21PM EDT | 70.00 | 3.55 | 5.20 | 9.80 | 0.00 | - | - | 2 | 332.42% |
| XLP240510C00071000 | 2024-04-18 2:22PM EDT | 71.00 | 3.05 | 4.55 | 8.60 | 0.00 | - | - | 1 | 293.26% |
| XLP240510C00071500 | 2024-04-16 1:54PM EDT | 71.50 | 2.17 | 4.15 | 7.50 | 0.00 | - | - | 6 | 234.96% |
| XLP240510C00072500 | 2024-05-07 12:13PM EDT | 72.50 | 4.02 | 3.10 | 6.65 | 0.00 | - | 1 | 4 | 224.32% |
| XLP240510C00073000 | 2024-05-10 10:52AM EDT | 73.00 | 4.35 | 2.66 | 6.40 | +1.85 | +74.00% | 11 | 25 | 231.15% |
| XLP240510C00073500 | 2024-05-08 1:47PM EDT | 73.50 | 3.15 | 2.04 | 5.50 | 0.00 | - | 2 | 9 | 190.33% |
| XLP240510C00074000 | 2024-05-03 3:55PM EDT | 74.00 | 3.45 | 1.56 | 5.30 | +1.39 | +67.48% | 9 | 14 | 200.20% |
| XLP240510C00074500 | 2024-05-09 10:26AM EDT | 74.50 | 2.55 | 1.85 | 4.95 | 0.00 | - | 2 | 93 | 80.47% |
| XLP240510C00075000 | 2024-05-10 10:13AM EDT | 75.00 | 2.37 | 1.43 | 4.60 | +0.36 | +17.91% | 1 | 82 | 82.13% |
| XLP240510C00075500 | 2024-05-10 3:15PM EDT | 75.50 | 2.08 | 1.10 | 3.90 | +0.54 | +35.06% | 3 | 379 | 71.29% |
| XLP240510C00076000 | 2024-05-10 3:51PM EDT | 76.00 | 1.67 | 0.33 | 2.53 | +0.62 | +59.05% | 17 | 413 | 99.22% |
| XLP240510C00076500 | 2024-05-10 11:58AM EDT | 76.50 | 0.84 | 0.80 | 2.20 | +0.15 | +21.74% | 2 | 71 | 50.98% |
| XLP240510C00077000 | 2024-05-10 3:25PM EDT | 77.00 | 0.62 | 0.04 | 1.63 | +0.45 | +264.71% | 64 | 73 | 80.27% |
| XLP240510C00077500 | 2024-05-10 1:05PM EDT | 77.50 | 0.15 | 0.03 | 1.40 | +0.13 | +650.00% | 50 | 48 | 82.72% |
| XLP240510C00078000 | 2024-05-09 3:59PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 6.64% |
| XLP240510C00078500 | 2024-05-09 12:24PM EDT | 78.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 57 | 12.89% |
| XLP240510C00079000 | 2024-04-24 12:35PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 151 | 18.36% |
| XLP240510C00079500 | 2024-04-09 2:41PM EDT | 79.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | 160 | 80 | 55.27% |
| XLP240510C00080000 | 2024-04-03 2:27PM EDT | 80.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | 120 | 50 | 72.75% |
| XLP240510C00080500 | 2024-04-25 9:30AM EDT | 80.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 45 | 33.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240510P00064000 | 2024-04-15 11:22AM EDT | 64.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 440 | 146.88% |
| XLP240510P00065000 | 2024-04-15 11:21AM EDT | 65.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 160 | 332 | 134.38% |
| XLP240510P00066000 | 2024-04-17 1:33PM EDT | 66.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 100 | 284 | 125.00% |
| XLP240510P00067000 | 2024-05-07 2:35PM EDT | 67.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 150 | 115.63% |
| XLP240510P00068000 | 2024-04-15 11:06AM EDT | 68.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 30 | 230 | 103.13% |
| XLP240510P00068500 | 2024-05-09 11:07AM EDT | 68.50 | 0.06 | 0.00 | 1.39 | 0.00 | - | 1 | 1 | 231.84% |
| XLP240510P00069000 | 2024-05-09 11:07AM EDT | 69.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 93.75% |
| XLP240510P00069500 | 2024-05-07 2:35PM EDT | 69.50 | 0.02 | 0.00 | 1.39 | 0.00 | - | 2 | 3 | 213.28% |
| XLP240510P00070000 | 2024-04-18 1:44PM EDT | 70.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 6 | 30 | 84.38% |
| XLP240510P00070500 | 2024-05-03 3:28PM EDT | 70.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,895 | 78.13% |
| XLP240510P00071000 | 2024-04-29 2:45PM EDT | 71.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 175 | 176 | 73.44% |
| XLP240510P00071500 | 2024-05-10 10:13AM EDT | 71.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 497 | 68.75% |
| XLP240510P00072000 | 2024-04-24 9:40AM EDT | 72.00 | 0.08 | 0.00 | 1.19 | 0.00 | - | 1 | 532 | 156.45% |
| XLP240510P00072500 | 2024-04-29 12:05PM EDT | 72.50 | 0.03 | 0.00 | 1.44 | 0.00 | - | 5 | 516 | 158.59% |
| XLP240510P00073000 | 2024-05-10 10:13AM EDT | 73.00 | 0.01 | 0.00 | 1.19 | -0.01 | -50.00% | 1 | 360 | 137.70% |
| XLP240510P00073500 | 2024-05-09 11:07AM EDT | 73.50 | 0.06 | 0.00 | 1.19 | 0.00 | - | 1 | 141 | 128.13% |
| XLP240510P00074000 | 2024-05-07 3:57PM EDT | 74.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 186 | 53.91% |
| XLP240510P00074500 | 2024-05-09 3:12PM EDT | 74.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 26 | 22 | 65.82% |
| XLP240510P00075000 | 2024-05-09 1:40PM EDT | 75.00 | 0.01 | 0.00 | 1.65 | 0.00 | - | 16 | 125 | 115.92% |
| XLP240510P00075500 | 2024-05-10 2:04PM EDT | 75.50 | 0.01 | 0.00 | 0.59 | 0.00 | - | 2 | 123 | 64.06% |
| XLP240510P00076000 | 2024-05-09 3:31PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 381 | 21.09% |
| XLP240510P00076500 | 2024-05-10 9:58AM EDT | 76.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 39 | 15.63% |
| XLP240510P00077000 | 2024-05-10 11:16AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 471 | 27 | 9.77% |
| XLP240510P00077500 | 2024-05-10 2:50PM EDT | 77.50 | 0.05 | 0.00 | 0.01 | -0.30 | -85.71% | 185 | 4 | 2.93% |
| XLP240510P00078000 | 2024-05-10 11:22AM EDT | 78.00 | 0.72 | 0.00 | 1.58 | -0.45 | -38.46% | 4 | 0 | 85.06% |
| XLP240510P00080000 | 2024-05-08 3:45PM EDT | 80.00 | 3.42 | 0.92 | 4.45 | 0.00 | - | - | 0 | 67.58% |
© 2024 Yahoo. All rights reserved.