Singapore markets close in 2 hours 23 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
76.84-0.35 (-0.45%)
At close: 04:00PM EST
76.51 -0.33 (-0.43%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221202C000635002022-10-17 9:32AM EST63.505.798.4011.600.00--10.00%
XLP221202C000650002022-11-09 1:06PM EST65.007.810.000.000.00-100.00%
XLP221202C000665002022-10-14 10:34AM EST66.503.354.709.500.00--120.00%
XLP221202C000670002022-10-24 10:50AM EST67.003.808.459.950.00-22155.47%
XLP221202C000675002022-11-16 3:25PM EST67.506.690.000.000.00-100.00%
XLP221202C000680002022-11-28 9:33AM EST68.008.280.000.000.00-100.00%
XLP221202C000685002022-12-01 9:51AM EST68.508.610.000.000.00-100.00%
XLP221202C000690002022-12-01 10:16AM EST69.008.050.000.000.00-100.00%
XLP221202C000695002022-11-30 10:20AM EST69.505.850.000.000.00-100.00%
XLP221202C000700002022-12-01 3:32PM EST70.006.980.000.000.00-300.00%
XLP221202C000705002022-11-28 2:17PM EST70.505.520.000.000.00-400.00%
XLP221202C000710002022-11-23 9:44AM EST71.005.300.000.000.00-100.00%
XLP221202C000715002022-12-01 1:08PM EST71.506.100.000.000.00-400.00%
XLP221202C000720002022-12-01 12:34PM EST72.004.950.000.000.00-600.00%
XLP221202C000725002022-11-30 2:50PM EST72.503.750.000.000.00-100.00%
XLP221202C000730002022-11-30 10:15AM EST73.002.600.000.000.00-700.00%
XLP221202C000735002022-11-30 11:55AM EST73.502.160.000.000.00-600.00%
XLP221202C000740002022-12-01 12:57PM EST74.002.940.000.000.00-300.00%
XLP221202C000745002022-12-01 9:58AM EST74.502.310.000.000.00-3100.00%
XLP221202C000750002022-12-01 3:56PM EST75.001.930.000.000.00-2000.00%
XLP221202C000755002022-12-01 11:45AM EST75.501.370.000.000.00-2500.00%
XLP221202C000760002022-12-01 3:33PM EST76.000.980.000.000.00-2200.00%
XLP221202C000765002022-11-30 3:58PM EST76.500.730.000.000.00-1900.00%
XLP221202C000770002022-12-01 3:52PM EST77.000.330.000.000.00-38201.56%
XLP221202C000775002022-12-01 2:11PM EST77.500.100.000.000.00-5606.25%
XLP221202C000780002022-12-01 3:47PM EST78.000.010.000.000.00-206.25%
XLP221202C000785002022-11-25 11:19AM EST78.500.020.000.000.00-3012.50%
XLP221202C000790002022-11-07 10:06AM EST79.000.060.000.000.00-10012.50%
XLP221202C000800002022-11-22 3:00PM EST80.000.020.000.000.00-10025.00%
XLP221202C000810002022-11-21 3:33PM EST81.000.020.000.000.00-20025.00%
XLP221202C000820002022-11-21 11:32AM EST82.000.010.000.000.00-1025.00%
XLP221202C000830002022-11-16 10:28AM EST83.000.100.000.000.00-20050.00%
XLP221202C000850002022-11-16 10:27AM EST85.000.080.000.000.00-20050.00%
XLP221202C000900002022-11-18 1:04PM EST90.000.020.000.000.00-80050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221202P000500002022-11-23 11:07AM EST50.000.010.000.000.00-450100.00%
XLP221202P000550002022-11-23 11:07AM EST55.000.010.000.000.00-40050.00%
XLP221202P000600002022-11-16 10:18AM EST60.000.080.000.000.00-61050.00%
XLP221202P000620002022-11-16 10:24AM EST62.000.040.000.000.00-202050.00%
XLP221202P000625002022-11-14 12:46PM EST62.500.010.000.000.00-6050.00%
XLP221202P000630002022-11-21 12:25PM EST63.000.020.000.000.00--050.00%
XLP221202P000635002022-10-31 10:30AM EST63.500.090.000.020.00-16143.75%
XLP221202P000640002022-10-31 10:24AM EST64.000.150.000.030.00-11146.88%
XLP221202P000645002022-11-15 1:02PM EST64.500.020.000.000.00-2050.00%
XLP221202P000650002022-11-21 12:30PM EST65.000.020.000.000.00-1050.00%
XLP221202P000655002022-11-03 9:20AM EST65.500.280.000.000.00--050.00%
XLP221202P000660002022-11-04 8:45AM EST66.000.300.000.000.00-3050.00%
XLP221202P000665002022-11-16 9:46AM EST66.500.090.000.000.00-1050.00%
XLP221202P000670002022-11-23 11:26AM EST67.000.010.000.000.00-1050.00%
XLP221202P000675002022-11-21 10:02AM EST67.500.030.000.000.00-1050.00%
XLP221202P000680002022-11-28 9:33AM EST68.000.020.000.000.00-1050.00%
XLP221202P000685002022-12-01 9:51AM EST68.500.020.000.000.00-1050.00%
XLP221202P000690002022-11-30 1:43PM EST69.000.080.000.000.00-1050.00%
XLP221202P000695002022-11-28 2:33PM EST69.500.020.000.000.00-12050.00%
XLP221202P000700002022-11-29 9:30AM EST70.000.030.000.000.00-1050.00%
XLP221202P000705002022-11-28 2:17PM EST70.500.020.010.000.00-4065.63%
XLP221202P000710002022-11-22 11:59AM EST71.000.030.000.000.00-6050.00%
XLP221202P000715002022-11-30 10:27AM EST71.500.070.000.000.00-1025.00%
XLP221202P000720002022-11-30 2:18PM EST72.000.040.000.000.00-2025.00%
XLP221202P000725002022-12-01 9:43AM EST72.500.020.000.000.00-2025.00%
XLP221202P000730002022-11-30 12:38PM EST73.000.040.000.000.00-6025.00%
XLP221202P000735002022-11-29 12:25PM EST73.500.090.000.000.00-88025.00%
XLP221202P000740002022-12-01 4:00PM EST74.000.020.000.000.00-83025.00%
XLP221202P000745002022-12-01 1:04PM EST74.500.030.000.000.00-2012.50%
XLP221202P000750002022-12-01 2:05PM EST75.000.070.000.000.00-6012.50%
XLP221202P000755002022-12-01 3:59PM EST75.500.070.000.000.00-29012.50%
XLP221202P000760002022-11-30 2:53PM EST76.000.190.000.000.00-1006.25%
XLP221202P000765002022-12-01 3:37PM EST76.500.230.000.000.00-1003.13%
XLP221202P000770002022-11-30 3:15PM EST77.000.560.000.000.00-2000.00%
XLP221202P000780002022-12-01 10:11AM EST78.001.110.000.000.00-300.00%
XLP221202P000790002022-11-29 1:43PM EST79.003.390.000.000.00-300.00%