Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,776.48 +1,135.12 (+1.70%) CMC Crypto 200
1,369.18 +38.58 (+2.90%)
The 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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240802C00074500 | 2024-07-05 3:48PM EDT | 74.50 | 3.30 | 2.11 | 5.95 | 0.00 | - | 14 | 0 | 85.50% |
| XLP240802C00075000 | 2024-07-17 9:45AM EDT | 75.00 | 3.45 | 1.55 | 5.45 | 0.00 | - | 4 | 10 | 80.86% |
| XLP240802C00075500 | 2024-07-24 9:46AM EDT | 75.50 | 2.46 | 1.15 | 4.90 | 0.00 | - | 1 | 0 | 74.90% |
| XLP240802C00076000 | 2024-07-22 3:36PM EDT | 76.00 | 2.45 | 1.91 | 4.60 | 0.00 | - | 7 | 13 | 75.05% |
| XLP240802C00076500 | 2024-07-17 9:52AM EDT | 76.50 | 2.21 | 0.40 | 4.25 | 0.00 | - | 9 | 12 | 73.73% |
| XLP240802C00077000 | 2024-07-24 9:33AM EDT | 77.00 | 1.64 | 0.30 | 2.75 | +0.63 | +62.38% | 5 | 64 | 44.53% |
| XLP240802C00077500 | 2024-07-25 1:57PM EDT | 77.50 | 0.93 | 0.77 | 1.46 | 0.00 | - | 6 | 128 | 20.36% |
| XLP240802C00078000 | 2024-07-26 3:24PM EDT | 78.00 | 0.83 | 0.72 | 1.02 | +0.20 | +31.75% | 73 | 176 | 17.33% |
| XLP240802C00078500 | 2024-07-26 3:33PM EDT | 78.50 | 0.45 | 0.42 | 0.72 | -0.02 | -4.26% | 60 | 138 | 16.70% |
| XLP240802C00079000 | 2024-07-26 1:46PM EDT | 79.00 | 0.29 | 0.17 | 0.51 | -0.05 | -14.71% | 25 | 59 | 16.94% |
| XLP240802C00079500 | 2024-07-25 1:02PM EDT | 79.50 | 0.17 | 0.02 | 1.15 | 0.00 | - | 8 | 3 | 36.77% |
| XLP240802C00080000 | 2024-07-26 2:32PM EDT | 80.00 | 0.08 | 0.01 | 0.36 | -0.04 | -33.33% | 48 | 77 | 21.14% |
| XLP240802C00080500 | 2024-07-23 1:56PM EDT | 80.50 | 0.07 | 0.00 | 1.93 | 0.00 | - | 12 | 16 | 64.26% |
| XLP240802C00081000 | 2024-07-19 12:56PM EDT | 81.00 | 0.10 | 0.00 | 1.88 | 0.00 | - | 1 | 0 | 67.38% |
| XLP240802C00081500 | 2024-07-25 9:56AM EDT | 81.50 | 0.04 | 0.00 | 1.64 | 0.00 | - | 20 | 71 | 65.63% |
| XLP240802C00082000 | 2024-07-25 9:57AM EDT | 82.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 180 | 61 | 29.59% |
| XLP240802C00082500 | 2024-07-25 10:08AM EDT | 82.50 | 0.03 | 0.00 | 0.46 | 0.00 | - | 90 | 91 | 40.43% |
| XLP240802C00083000 | 2024-07-25 10:09AM EDT | 83.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 40 | 141 | 43.36% |
| XLP240802C00083500 | 2024-07-25 10:00AM EDT | 83.50 | 0.02 | 0.00 | 0.43 | 0.00 | - | 20 | 70 | 45.12% |
| XLP240802C00084000 | 2024-07-25 10:06AM EDT | 84.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 100 | 100 | 39.55% |
| XLP240802C00085000 | 2024-07-26 11:03AM EDT | 85.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 40 | 180 | 42.19% |
| XLP240802C00086000 | 2024-07-23 12:19PM EDT | 86.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 60 | 160 | 45.51% |
| XLP240802C00087000 | 2024-07-23 1:55PM EDT | 87.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | - | 20 | 53.52% |
| XLP240802C00090000 | 2024-07-23 1:55PM EDT | 90.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 60 | 58.20% |
| XLP240802C00095000 | 2024-07-18 10:23AM EDT | 95.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 17 | 17 | 74.22% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240802P00065000 | 2024-07-09 11:23AM EDT | 65.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | - | 100 | 74.22% |
| XLP240802P00067000 | 2024-07-26 1:20PM EDT | 67.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 141 | 66.41% |
| XLP240802P00068000 | 2024-07-19 12:11PM EDT | 68.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 110 | 58.98% |
| XLP240802P00069000 | 2024-07-10 12:30PM EDT | 69.00 | 0.05 | 0.00 | 3.25 | 0.00 | - | - | 0 | 123.10% |
| XLP240802P00070000 | 2024-07-19 12:29PM EDT | 70.00 | 0.02 | 0.00 | 2.39 | -0.01 | -33.33% | 20 | 60 | 100.68% |
| XLP240802P00071000 | 2024-07-22 3:19PM EDT | 71.00 | 0.04 | 0.00 | 3.75 | 0.00 | - | 140 | 181 | 114.06% |
| XLP240802P00071500 | 2024-07-23 1:47PM EDT | 71.50 | 0.03 | 0.00 | 3.00 | 0.00 | - | 260 | 281 | 98.54% |
| XLP240802P00072000 | 2024-07-23 1:49PM EDT | 72.00 | 0.04 | 0.00 | 4.00 | 0.00 | - | 100 | 131 | 108.98% |
| XLP240802P00072500 | 2024-07-26 3:27PM EDT | 72.50 | 0.02 | 0.00 | 0.83 | -0.03 | -60.00% | 200 | 90 | 53.91% |
| XLP240802P00073000 | 2024-07-26 3:25PM EDT | 73.00 | 0.02 | 0.00 | 0.83 | -0.03 | -60.00% | 200 | 34 | 50.68% |
| XLP240802P00073500 | 2024-07-26 3:28PM EDT | 73.50 | 0.03 | 0.00 | 0.24 | -0.01 | -25.00% | 58 | 111 | 39.84% |
| XLP240802P00074000 | 2024-07-23 1:53PM EDT | 74.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 85 | 195 | 36.91% |
| XLP240802P00074500 | 2024-07-25 2:54PM EDT | 74.50 | 0.02 | 0.00 | 1.44 | -0.03 | -60.00% | 10 | 58 | 50.93% |
| XLP240802P00075000 | 2024-07-25 2:26PM EDT | 75.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 2 | 42 | 38.57% |
| XLP240802P00075500 | 2024-07-15 11:24AM EDT | 75.50 | 0.18 | 0.00 | 0.66 | 0.00 | - | 10 | 146 | 41.55% |
| XLP240802P00076000 | 2024-07-25 12:31PM EDT | 76.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 3 | 72 | 17.48% |
| XLP240802P00076500 | 2024-07-26 2:22PM EDT | 76.50 | 0.10 | 0.00 | 0.30 | -0.02 | -16.67% | 4 | 122 | 23.24% |
| XLP240802P00077000 | 2024-07-25 2:24PM EDT | 77.00 | 0.17 | 0.00 | 0.34 | -0.06 | -26.09% | 5 | 71 | 20.80% |
| XLP240802P00077500 | 2024-07-26 3:43PM EDT | 77.50 | 0.22 | 0.07 | 0.35 | -0.06 | -21.43% | 18 | 201 | 17.24% |
| XLP240802P00078000 | 2024-07-26 10:30AM EDT | 78.00 | 0.31 | 0.20 | 0.48 | -0.59 | -65.56% | 30 | 69 | 16.16% |
| XLP240802P00078500 | 2024-07-26 3:46PM EDT | 78.50 | 0.59 | 0.37 | 0.68 | -0.02 | -3.28% | 126 | 56 | 15.58% |
| XLP240802P00079000 | 2024-07-26 12:55PM EDT | 79.00 | 0.76 | 0.66 | 0.96 | -0.45 | -37.19% | 10 | 3 | 15.53% |
| XLP240802P00081000 | 2024-07-19 9:53AM EDT | 81.00 | 2.70 | 0.72 | 4.60 | 0.00 | - | 75 | 0 | 72.41% |
© 2024 Yahoo. All rights reserved.