Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.50-0.60 (-0.78%)
At close: 04:00PM EDT
76.26 -0.24 (-0.31%)
Pre-market: 08:47AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240531C000700002024-05-09 9:51AM EDT70.007.080.000.000.00-550.00%
XLP240531C000725002024-05-22 3:53PM EDT72.505.350.000.000.00--10.00%
XLP240531C000730002024-05-28 10:36AM EDT73.003.610.000.000.00-3160.00%
XLP240531C000735002024-05-28 10:35AM EDT73.503.150.000.000.00-1320.00%
XLP240531C000740002024-05-24 9:51AM EDT74.003.350.000.000.00-5110.00%
XLP240531C000745002024-05-28 2:39PM EDT74.501.900.000.000.00-6110.00%
XLP240531C000750002024-05-28 3:42PM EDT75.001.530.000.000.00-56530.00%
XLP240531C000755002024-05-28 3:59PM EDT75.501.200.000.000.00-3333350.00%
XLP240531C000760002024-05-28 3:49PM EDT76.000.770.000.000.00-21900.00%
XLP240531C000765002024-05-28 3:48PM EDT76.500.450.000.000.00-95940.03%
XLP240531C000770002024-05-28 11:52AM EDT77.000.190.000.000.00-242983.13%
XLP240531C000775002024-05-28 2:05PM EDT77.500.080.000.000.00-761373.13%
XLP240531C000780002024-05-28 3:25PM EDT78.000.040.000.000.00-101056.25%
XLP240531C000785002024-05-28 11:05AM EDT78.500.020.000.000.00-6516.25%
XLP240531C000790002024-05-24 10:35AM EDT79.000.020.000.000.00-165612.50%
XLP240531C000795002024-05-23 3:29PM EDT79.500.020.000.000.00-125712.50%
XLP240531C000800002024-05-20 9:43AM EDT80.000.050.000.000.00-16012.50%
XLP240531C000810002024-05-16 2:50PM EDT81.000.050.000.000.00-3512.50%
XLP240531C000820002024-05-16 12:13PM EDT82.000.020.000.000.00--10125.00%
XLP240531C000830002024-05-28 9:30AM EDT83.000.030.000.000.00-1125.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240531P000600002024-04-22 1:19PM EDT60.000.010.000.000.00-5050.00%
XLP240531P000640002024-04-22 10:50AM EDT64.000.040.000.000.00-200050.00%
XLP240531P000650002024-04-19 11:15AM EDT65.000.080.003.000.00-20017212.40%
XLP240531P000670002024-04-25 10:17AM EDT67.000.050.000.040.00--10065.63%
XLP240531P000680002024-05-01 10:11AM EDT68.000.040.000.000.00-11125.00%
XLP240531P000685002024-04-25 10:22AM EDT68.500.060.002.130.00--10145.12%
XLP240531P000690002024-04-25 10:20AM EDT69.000.060.002.130.00-3031139.06%
XLP240531P000695002024-05-01 9:43AM EDT69.500.050.000.000.00-11725.00%
XLP240531P000700002024-05-10 10:54AM EDT70.000.020.000.000.00-1125.00%
XLP240531P000705002024-05-28 11:05AM EDT70.500.020.000.000.00-151925.00%
XLP240531P000710002024-05-28 3:35PM EDT71.000.020.000.000.00-3725.00%
XLP240531P000715002024-05-24 11:15AM EDT71.500.010.000.000.00-759725.00%
XLP240531P000720002024-05-10 10:19AM EDT72.000.040.000.000.00-11712.50%
XLP240531P000725002024-05-23 3:53PM EDT72.500.020.000.000.00-91112.50%
XLP240531P000730002024-05-28 10:36AM EDT73.000.020.000.000.00-345212.50%
XLP240531P000735002024-05-28 10:35AM EDT73.500.030.000.000.00-163112.50%
XLP240531P000740002024-05-28 3:35PM EDT74.000.050.000.000.00-324412.50%
XLP240531P000745002024-05-28 2:39PM EDT74.500.080.000.000.00-151,2306.25%
XLP240531P000750002024-05-28 2:26PM EDT75.000.110.000.000.00-1244396.25%
XLP240531P000755002024-05-28 4:11PM EDT75.500.160.000.000.00-2,2402,3203.13%
XLP240531P000760002024-05-28 3:43PM EDT76.000.260.000.000.00-761073.13%
XLP240531P000765002024-05-28 3:38PM EDT76.500.460.000.000.00-3,2353,0090.03%
XLP240531P000770002024-05-28 3:38PM EDT77.000.760.000.000.00-2183,2590.00%
XLP240531P000775002024-05-28 10:23AM EDT77.500.900.000.000.00-53850.00%
XLP240531P000780002024-05-28 11:06AM EDT78.002.010.000.000.00-52830.00%
XLP240531P000785002024-05-28 1:21PM EDT78.502.140.000.000.00-2110.00%
XLP240531P000790002024-05-24 10:22AM EDT79.001.780.000.000.00-410.00%
XLP240531P000800002024-05-15 10:37AM EDT80.002.630.000.000.00-1500.00%