Singapore markets open in 1 hour 41 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
44,055.27 +2,195.83 (+5.25%) CMC Crypto 200
899.57 +39.02 (+4.53%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP231208C00065000 | 2023-11-29 2:18PM EST | 65.00 | 5.15 | 3.05 | 7.80 | 0.00 | - | 1 | 3 | 160.89% |
| XLP231208C00066000 | 2023-12-04 12:24PM EST | 66.00 | 5.05 | 2.30 | 7.00 | 0.00 | - | 1 | 4 | 154.69% |
| XLP231208C00067000 | 2023-12-05 2:36PM EST | 67.00 | 3.50 | 1.72 | 5.05 | -0.71 | -16.86% | 1 | 8 | 104.35% |
| XLP231208C00067500 | 2023-12-04 2:37PM EST | 67.50 | 3.67 | 1.13 | 4.90 | 0.00 | - | 15 | 17 | 110.84% |
| XLP231208C00068000 | 2023-12-04 10:51AM EST | 68.00 | 3.18 | 1.12 | 4.90 | 0.00 | - | 6 | 861 | 121.88% |
| XLP231208C00068500 | 2023-12-01 10:26AM EST | 68.50 | 2.14 | 0.30 | 3.75 | 0.00 | - | 2 | 39 | 91.11% |
| XLP231208C00069000 | 2023-12-04 2:19PM EST | 69.00 | 2.18 | 0.06 | 3.90 | 0.00 | - | 12 | 75 | 106.64% |
| XLP231208C00069500 | 2023-12-04 3:35PM EST | 69.50 | 1.62 | 0.04 | 2.78 | 0.00 | - | 3 | 68 | 77.20% |
| XLP231208C00070000 | 2023-12-05 3:24PM EST | 70.00 | 0.65 | 0.00 | 1.50 | -0.55 | -45.83% | 16 | 61 | 42.48% |
| XLP231208C00070500 | 2023-12-05 3:40PM EST | 70.50 | 0.35 | 0.05 | 1.13 | -0.40 | -53.33% | 886 | 15 | 38.72% |
| XLP231208C00071000 | 2023-12-05 3:44PM EST | 71.00 | 0.15 | 0.14 | 0.56 | -0.26 | -63.41% | 72 | 235 | 26.86% |
| XLP231208C00071500 | 2023-12-05 10:46AM EST | 71.50 | 0.10 | 0.02 | 0.37 | -0.10 | -50.00% | 4 | 128 | 26.17% |
| XLP231208C00072000 | 2023-12-04 10:33AM EST | 72.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 21 | 80 | 30.76% |
| XLP231208C00072500 | 2023-12-04 12:27PM EST | 72.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 5 | 51 | 17.97% |
| XLP231208C00073000 | 2023-12-04 10:03AM EST | 73.00 | 0.02 | 0.01 | 0.33 | 0.00 | - | 1 | 2 | 39.65% |
| XLP231208C00073500 | 2023-11-28 2:08PM EST | 73.50 | 0.01 | 0.00 | 0.33 | 0.00 | - | 10 | 10 | 44.14% |
| XLP231208C00074000 | 2023-11-09 9:46AM EST | 74.00 | 0.04 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 79.98% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP231208P00055000 | 2023-10-27 8:40AM EST | 55.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 301.27% |
| XLP231208P00060000 | 2023-10-31 9:45AM EST | 60.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 232.32% |
| XLP231208P00062000 | 2023-11-01 12:59PM EST | 62.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 205.18% |
| XLP231208P00062500 | 2023-11-02 8:47AM EST | 62.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 198.39% |
| XLP231208P00063000 | 2023-10-27 1:00PM EST | 63.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 3 | 0 | 191.60% |
| XLP231208P00064000 | 2023-11-09 9:46AM EST | 64.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 43.75% |
| XLP231208P00064500 | 2023-11-02 8:47AM EST | 64.50 | 0.28 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 171.00% |
| XLP231208P00065000 | 2023-11-17 11:27AM EST | 65.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 37.50% |
| XLP231208P00065500 | 2023-11-21 10:24AM EST | 65.50 | 0.04 | 0.00 | 4.70 | 0.00 | - | 3 | 3 | 155.18% |
| XLP231208P00066000 | 2023-11-17 12:09PM EST | 66.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 7 | 31.64% |
| XLP231208P00066500 | 2023-11-09 3:24PM EST | 66.50 | 0.31 | 0.00 | 4.70 | 0.00 | - | - | 3 | 141.11% |
| XLP231208P00067000 | 2023-12-04 11:06AM EST | 67.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 28 | 25.39% |
| XLP231208P00067500 | 2023-12-04 2:06PM EST | 67.50 | 0.01 | 0.00 | 0.62 | 0.00 | - | 19 | 14 | 59.47% |
| XLP231208P00068000 | 2023-12-04 10:51AM EST | 68.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 6 | 16 | 35.55% |
| XLP231208P00068500 | 2023-12-01 2:40PM EST | 68.50 | 0.02 | 0.00 | 2.29 | 0.00 | - | 1 | 4 | 68.26% |
| XLP231208P00069000 | 2023-12-05 10:46AM EST | 69.00 | 0.04 | 0.00 | 0.20 | +0.02 | +100.00% | 2 | 22 | 24.32% |
| XLP231208P00069500 | 2023-12-05 10:46AM EST | 69.50 | 0.05 | 0.00 | 0.08 | +0.02 | +66.67% | 2 | 127 | 13.28% |
| XLP231208P00070000 | 2023-12-05 3:40PM EST | 70.00 | 0.14 | 0.00 | 0.65 | +0.07 | +100.00% | 8 | 3,053 | 29.64% |
| XLP231208P00070500 | 2023-12-05 11:53AM EST | 70.50 | 0.22 | 0.05 | 0.38 | +0.06 | +37.50% | 101 | 2,661 | 12.60% |
| XLP231208P00071000 | 2023-12-05 2:41PM EST | 71.00 | 0.70 | 0.20 | 2.00 | +0.36 | +105.88% | 657 | 68 | 58.50% |
| XLP231208P00072000 | 2023-12-05 11:01AM EST | 72.00 | 1.21 | 0.00 | 4.30 | -0.99 | -45.00% | 3 | 0 | 117.29% |
© 2023 Yahoo. All rights reserved.