Singapore markets close in 2 hours 23 minutes
Straits Times Index
3,268.67 -24.06 (-0.73%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.43 -61.01 (-0.33%) FTSE 100
7,558.49 -14.56 (-0.19%) BTC-USD
16,947.78 -153.47 (-0.90%) CMC Crypto 200
401.63 -4.52 (-1.11%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP221202C00063500 | 2022-10-17 9:32AM EST | 63.50 | 5.79 | 8.40 | 11.60 | 0.00 | - | - | 1 | 0.00% |
| XLP221202C00065000 | 2022-11-09 1:06PM EST | 65.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP221202C00066500 | 2022-10-14 10:34AM EST | 66.50 | 3.35 | 4.70 | 9.50 | 0.00 | - | - | 12 | 0.00% |
| XLP221202C00067000 | 2022-10-24 10:50AM EST | 67.00 | 3.80 | 8.45 | 9.95 | 0.00 | - | 2 | 2 | 155.47% |
| XLP221202C00067500 | 2022-11-16 3:25PM EST | 67.50 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP221202C00068000 | 2022-11-28 9:33AM EST | 68.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP221202C00068500 | 2022-12-01 9:51AM EST | 68.50 | 8.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP221202C00069000 | 2022-12-01 10:16AM EST | 69.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP221202C00069500 | 2022-11-30 10:20AM EST | 69.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP221202C00070000 | 2022-12-01 3:32PM EST | 70.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLP221202C00070500 | 2022-11-28 2:17PM EST | 70.50 | 5.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLP221202C00071000 | 2022-11-23 9:44AM EST | 71.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP221202C00071500 | 2022-12-01 1:08PM EST | 71.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLP221202C00072000 | 2022-12-01 12:34PM EST | 72.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLP221202C00072500 | 2022-11-30 2:50PM EST | 72.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP221202C00073000 | 2022-11-30 10:15AM EST | 73.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLP221202C00073500 | 2022-11-30 11:55AM EST | 73.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLP221202C00074000 | 2022-12-01 12:57PM EST | 74.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLP221202C00074500 | 2022-12-01 9:58AM EST | 74.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| XLP221202C00075000 | 2022-12-01 3:56PM EST | 75.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLP221202C00075500 | 2022-12-01 11:45AM EST | 75.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLP221202C00076000 | 2022-12-01 3:33PM EST | 76.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLP221202C00076500 | 2022-11-30 3:58PM EST | 76.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLP221202C00077000 | 2022-12-01 3:52PM EST | 77.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 1.56% |
| XLP221202C00077500 | 2022-12-01 2:11PM EST | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| XLP221202C00078000 | 2022-12-01 3:47PM EST | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLP221202C00078500 | 2022-11-25 11:19AM EST | 78.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLP221202C00079000 | 2022-11-07 10:06AM EST | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLP221202C00080000 | 2022-11-22 3:00PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLP221202C00081000 | 2022-11-21 3:33PM EST | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLP221202C00082000 | 2022-11-21 11:32AM EST | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLP221202C00083000 | 2022-11-16 10:28AM EST | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XLP221202C00085000 | 2022-11-16 10:27AM EST | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| XLP221202C00090000 | 2022-11-18 1:04PM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP221202P00050000 | 2022-11-23 11:07AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 100.00% |
| XLP221202P00055000 | 2022-11-23 11:07AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| XLP221202P00060000 | 2022-11-16 10:18AM EST | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| XLP221202P00062000 | 2022-11-16 10:24AM EST | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| XLP221202P00062500 | 2022-11-14 12:46PM EST | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XLP221202P00063000 | 2022-11-21 12:25PM EST | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLP221202P00063500 | 2022-10-31 10:30AM EST | 63.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 143.75% |
| XLP221202P00064000 | 2022-10-31 10:24AM EST | 64.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 146.88% |
| XLP221202P00064500 | 2022-11-15 1:02PM EST | 64.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLP221202P00065000 | 2022-11-21 12:30PM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLP221202P00065500 | 2022-11-03 9:20AM EST | 65.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLP221202P00066000 | 2022-11-04 8:45AM EST | 66.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLP221202P00066500 | 2022-11-16 9:46AM EST | 66.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLP221202P00067000 | 2022-11-23 11:26AM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLP221202P00067500 | 2022-11-21 10:02AM EST | 67.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLP221202P00068000 | 2022-11-28 9:33AM EST | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLP221202P00068500 | 2022-12-01 9:51AM EST | 68.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLP221202P00069000 | 2022-11-30 1:43PM EST | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLP221202P00069500 | 2022-11-28 2:33PM EST | 69.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| XLP221202P00070000 | 2022-11-29 9:30AM EST | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLP221202P00070500 | 2022-11-28 2:17PM EST | 70.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 4 | 0 | 65.63% |
| XLP221202P00071000 | 2022-11-22 11:59AM EST | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| XLP221202P00071500 | 2022-11-30 10:27AM EST | 71.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLP221202P00072000 | 2022-11-30 2:18PM EST | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLP221202P00072500 | 2022-12-01 9:43AM EST | 72.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLP221202P00073000 | 2022-11-30 12:38PM EST | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLP221202P00073500 | 2022-11-29 12:25PM EST | 73.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| XLP221202P00074000 | 2022-12-01 4:00PM EST | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| XLP221202P00074500 | 2022-12-01 1:04PM EST | 74.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLP221202P00075000 | 2022-12-01 2:05PM EST | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLP221202P00075500 | 2022-12-01 3:59PM EST | 75.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| XLP221202P00076000 | 2022-11-30 2:53PM EST | 76.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLP221202P00076500 | 2022-12-01 3:37PM EST | 76.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLP221202P00077000 | 2022-11-30 3:15PM EST | 77.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLP221202P00078000 | 2022-12-01 10:11AM EST | 78.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLP221202P00079000 | 2022-11-29 1:43PM EST | 79.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
