Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,127.58 -21.23 (-0.09%) CMC Crypto 200
574.64 +3.36 (+0.59%)
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:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220812C00067500 | 2022-07-14 10:48AM EDT | 67.50 | 5.02 | 7.65 | 9.50 | 0.00 | - | 2 | 0 | 202.73% |
| XLP220812C00068000 | 2022-07-25 3:22PM EDT | 68.00 | 5.45 | 6.60 | 9.05 | 0.00 | - | 1 | 1 | 161.72% |
| XLP220812C00068500 | 2022-08-02 3:54PM EDT | 68.50 | 6.35 | 6.05 | 7.95 | 0.00 | - | - | 6 | 222.27% |
| XLP220812C00069000 | 2022-08-08 9:37AM EDT | 69.00 | 5.85 | 5.45 | 8.00 | 0.00 | - | 1 | 1 | 130.47% |
| XLP220812C00069500 | 2022-08-08 9:37AM EDT | 69.50 | 5.35 | 5.45 | 6.95 | 0.00 | - | 1 | 1 | 118.75% |
| XLP220812C00070000 | 2022-08-12 1:04PM EDT | 70.00 | 5.09 | 4.65 | 6.95 | +0.87 | +20.62% | 1 | 1 | 125.00% |
| XLP220812C00070500 | 2022-08-08 12:08PM EDT | 70.50 | 4.25 | 3.95 | 6.50 | 0.00 | - | 5 | 7 | 106.64% |
| XLP220812C00071000 | 2022-08-03 2:56PM EDT | 71.00 | 4.40 | 3.60 | 5.30 | 0.00 | - | 1 | 0 | 157.03% |
| XLP220812C00071500 | 2022-08-10 1:02PM EDT | 71.50 | 3.55 | 3.10 | 4.95 | 0.00 | - | 5 | 7 | 51.56% |
| XLP220812C00072000 | 2022-08-08 11:38AM EDT | 72.00 | 2.96 | 2.77 | 5.00 | 0.00 | - | 3 | 11 | 99.41% |
| XLP220812C00072500 | 2022-08-12 11:02AM EDT | 72.50 | 2.52 | 2.50 | 3.70 | -0.28 | -10.00% | 1 | 100 | 57.42% |
| XLP220812C00073000 | 2022-08-12 1:05PM EDT | 73.00 | 2.08 | 2.01 | 3.25 | -0.45 | -17.79% | 2 | 152 | 54.30% |
| XLP220812C00073500 | 2022-08-12 3:10PM EDT | 73.50 | 1.84 | 1.50 | 2.66 | -0.24 | -11.54% | 158 | 168 | 92.38% |
| XLP220812C00074000 | 2022-08-12 1:35PM EDT | 74.00 | 1.13 | 0.89 | 2.30 | -0.09 | -7.38% | 1 | 48 | 90.92% |
| XLP220812C00074500 | 2022-08-12 4:01PM EDT | 74.50 | 0.85 | 0.51 | 1.20 | +0.38 | +80.85% | 155 | 203 | 35.35% |
| XLP220812C00075000 | 2022-08-12 3:59PM EDT | 75.00 | 0.48 | 0.03 | 1.16 | +0.29 | +152.63% | 28 | 408 | 56.06% |
| XLP220812C00075500 | 2022-08-12 3:59PM EDT | 75.50 | 0.03 | 0.00 | 0.24 | -0.08 | -72.73% | 24 | 410 | 14.84% |
| XLP220812C00076000 | 2022-08-12 3:49PM EDT | 76.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 24 | 1,129 | 9.96% |
| XLP220812C00076500 | 2022-08-12 11:53AM EDT | 76.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 149 | 14.45% |
| XLP220812C00077000 | 2022-08-10 10:23AM EDT | 77.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 83 | 25.00% |
| XLP220812C00077500 | 2022-08-08 3:55PM EDT | 77.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 230 | 218 | 28.91% |
| XLP220812C00078000 | 2022-08-12 12:29PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 144 | 30.47% |
| XLP220812C00078500 | 2022-08-08 10:15AM EDT | 78.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 42.97% |
| XLP220812C00079000 | 2022-08-08 10:22AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 40.63% |
| XLP220812C00086000 | 2022-08-01 10:09AM EDT | 86.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 101.56% |
| XLP220812C00090000 | 2022-08-05 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 121.88% |
| XLP220812C00095000 | 2022-08-05 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 38 | 156.25% |
| XLP220812C00100000 | 2022-08-05 9:30AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 187.50% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220812P00050000 | 2022-08-03 11:20AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 275.00% |
| XLP220812P00055000 | 2022-08-02 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 10 | 212.50% |
| XLP220812P00065000 | 2022-07-15 3:32PM EDT | 65.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 29 | 178 | 115.63% |
| XLP220812P00066000 | 2022-07-28 9:30AM EDT | 66.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 30 | 231 | 106.25% |
| XLP220812P00066500 | 2022-07-07 10:15AM EDT | 66.50 | 0.35 | 0.00 | 2.24 | 0.00 | - | 1 | 1 | 281.45% |
| XLP220812P00067000 | 2022-08-09 3:49PM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 50 | 95.31% |
| XLP220812P00067500 | 2022-08-05 9:31AM EDT | 67.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 95.31% |
| XLP220812P00068000 | 2022-07-18 10:12AM EDT | 68.00 | 0.36 | 0.00 | 0.02 | 0.00 | - | 1 | 151 | 84.38% |
| XLP220812P00068500 | 2022-07-06 11:18AM EDT | 68.50 | 0.57 | 0.02 | 0.71 | 0.00 | - | - | 1 | 160.16% |
| XLP220812P00069000 | 2022-08-05 9:30AM EDT | 69.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 202 | 75.00% |
| XLP220812P00069500 | 2022-08-01 2:36PM EDT | 69.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 11 | 240 | 68.75% |
| XLP220812P00070000 | 2022-08-01 1:46PM EDT | 70.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 1,201 | 64.06% |
| XLP220812P00070500 | 2022-08-09 1:13PM EDT | 70.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 62.50% |
| XLP220812P00071000 | 2022-08-08 3:33PM EDT | 71.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 185 | 53.13% |
| XLP220812P00071500 | 2022-08-12 2:55PM EDT | 71.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 48.44% |
| XLP220812P00072000 | 2022-08-12 12:28PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 10 | 974 | 47.66% |
| XLP220812P00072500 | 2022-08-10 9:48AM EDT | 72.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 57 | 42.19% |
| XLP220812P00073000 | 2022-08-12 3:55PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 62 | 134 | 35.94% |
| XLP220812P00073500 | 2022-08-10 9:59AM EDT | 73.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 123 | 32.42% |
| XLP220812P00074000 | 2022-08-12 3:15PM EDT | 74.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 171 | 25.78% |
| XLP220812P00074500 | 2022-08-12 11:44AM EDT | 74.50 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 16 | 198 | 18.95% |
| XLP220812P00075000 | 2022-08-12 2:40PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | -0.33 | -94.29% | 707 | 1,131 | 8.59% |
| XLP220812P00075500 | 2022-08-11 9:59AM EDT | 75.50 | 0.34 | 0.00 | 0.50 | 0.00 | - | 10 | 208 | 32.03% |
| XLP220812P00076000 | 2022-08-12 3:49PM EDT | 76.00 | 0.53 | 0.03 | 0.85 | -0.51 | -49.04% | 3 | 56 | 36.13% |
| XLP220812P00076500 | 2022-08-12 3:54PM EDT | 76.50 | 1.04 | 0.33 | 1.50 | -0.52 | -33.33% | 7 | 9 | 58.01% |
| XLP220812P00077000 | 2022-08-11 2:13PM EDT | 77.00 | 1.89 | 0.84 | 2.00 | 0.00 | - | 1 | 7 | 68.95% |
© 2022 Yahoo. All rights reserved.
