Singapore markets open in 1 hour 41 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
70.48-0.56 (-0.79%)
At close: 04:00PM EST
70.42 -0.06 (-0.09%)
After hours: 06:03PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP231208C000650002023-11-29 2:18PM EST65.005.153.057.800.00-13160.89%
XLP231208C000660002023-12-04 12:24PM EST66.005.052.307.000.00-14154.69%
XLP231208C000670002023-12-05 2:36PM EST67.003.501.725.05-0.71-16.86%18104.35%
XLP231208C000675002023-12-04 2:37PM EST67.503.671.134.900.00-1517110.84%
XLP231208C000680002023-12-04 10:51AM EST68.003.181.124.900.00-6861121.88%
XLP231208C000685002023-12-01 10:26AM EST68.502.140.303.750.00-23991.11%
XLP231208C000690002023-12-04 2:19PM EST69.002.180.063.900.00-1275106.64%
XLP231208C000695002023-12-04 3:35PM EST69.501.620.042.780.00-36877.20%
XLP231208C000700002023-12-05 3:24PM EST70.000.650.001.50-0.55-45.83%166142.48%
XLP231208C000705002023-12-05 3:40PM EST70.500.350.051.13-0.40-53.33%8861538.72%
XLP231208C000710002023-12-05 3:44PM EST71.000.150.140.56-0.26-63.41%7223526.86%
XLP231208C000715002023-12-05 10:46AM EST71.500.100.020.37-0.10-50.00%412826.17%
XLP231208C000720002023-12-04 10:33AM EST72.000.060.000.350.00-218030.76%
XLP231208C000725002023-12-04 12:27PM EST72.500.020.000.04-0.01-33.33%55117.97%
XLP231208C000730002023-12-04 10:03AM EST73.000.020.010.330.00-1239.65%
XLP231208C000735002023-11-28 2:08PM EST73.500.010.000.330.00-101044.14%
XLP231208C000740002023-11-09 9:46AM EST74.000.040.002.100.00-1479.98%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP231208P000550002023-10-27 8:40AM EST55.000.070.004.800.00-10301.27%
XLP231208P000600002023-10-31 9:45AM EST60.000.090.004.800.00-31232.32%
XLP231208P000620002023-11-01 12:59PM EST62.000.130.004.800.00-11205.18%
XLP231208P000625002023-11-02 8:47AM EST62.500.100.004.800.00-33198.39%
XLP231208P000630002023-10-27 1:00PM EST63.000.390.004.800.00-30191.60%
XLP231208P000640002023-11-09 9:46AM EST64.000.090.000.020.00-1443.75%
XLP231208P000645002023-11-02 8:47AM EST64.500.280.004.800.00-34171.00%
XLP231208P000650002023-11-17 11:27AM EST65.000.070.000.020.00-4537.50%
XLP231208P000655002023-11-21 10:24AM EST65.500.040.004.700.00-33155.18%
XLP231208P000660002023-11-17 12:09PM EST66.000.070.000.020.00-4731.64%
XLP231208P000665002023-11-09 3:24PM EST66.500.310.004.700.00--3141.11%
XLP231208P000670002023-12-04 11:06AM EST67.000.020.000.020.00-42825.39%
XLP231208P000675002023-12-04 2:06PM EST67.500.010.000.620.00-191459.47%
XLP231208P000680002023-12-04 10:51AM EST68.000.020.000.230.00-61635.55%
XLP231208P000685002023-12-01 2:40PM EST68.500.020.002.290.00-1468.26%
XLP231208P000690002023-12-05 10:46AM EST69.000.040.000.20+0.02+100.00%22224.32%
XLP231208P000695002023-12-05 10:46AM EST69.500.050.000.08+0.02+66.67%212713.28%
XLP231208P000700002023-12-05 3:40PM EST70.000.140.000.65+0.07+100.00%83,05329.64%
XLP231208P000705002023-12-05 11:53AM EST70.500.220.050.38+0.06+37.50%1012,66112.60%
XLP231208P000710002023-12-05 2:41PM EST71.000.700.202.00+0.36+105.88%6576858.50%
XLP231208P000720002023-12-05 11:01AM EST72.001.210.004.30-0.99-45.00%30117.29%