Singapore markets close in 6 hours 8 minutes
Straits Times Index
3,289.43 +1.68 (+0.05%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,529.44 +244.90 (+1.42%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,438.48 +248.93 (+0.39%) CMC Crypto 200
1,391.39 +8.81 (+0.64%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426C00070000 | 2024-04-17 1:37PM EDT | 2024-04-26 | 3.40 | 3.15 | 8.00 | 0.00 | - | 1 | 4 | 300.10% |
| XLP240510C00070000 | 2024-04-15 3:21PM EDT | 2024-05-10 | 3.55 | 3.30 | 8.00 | 0.00 | - | - | 2 | 77.49% |
| XLP240517C00070000 | 2024-04-19 11:25AM EDT | 2024-05-17 | 4.33 | 3.50 | 8.15 | 0.00 | - | 1 | 16 | 66.36% |
| XLP240621C00070000 | 2024-04-23 1:42PM EDT | 2024-06-21 | 6.00 | 3.90 | 8.50 | 0.00 | - | 1 | 2,868 | 44.63% |
| XLP240719C00070000 | 2024-04-18 4:00PM EDT | 2024-07-19 | 4.93 | 4.00 | 8.85 | 0.00 | - | 2 | 299 | 39.31% |
| XLP240920C00070000 | 2024-04-16 1:39PM EDT | 2024-09-20 | 5.15 | 4.65 | 9.45 | 0.00 | - | 1 | 5 | 33.30% |
| XLP241220C00070000 | 2024-03-15 2:03PM EDT | 2024-12-20 | 7.86 | 4.25 | 8.45 | 0.00 | - | - | 1 | 21.55% |
| XLP250117C00070000 | 2024-04-25 1:50PM EDT | 2025-01-17 | 8.30 | 5.70 | 10.45 | -0.15 | -1.78% | 5 | 1,014 | 29.09% |
| XLP250620C00070000 | 2024-03-07 12:31PM EDT | 2025-06-20 | 8.15 | 6.00 | 11.00 | 0.00 | - | 2 | 14 | 25.02% |
| XLP260116C00070000 | 2024-04-09 3:28PM EDT | 2026-01-16 | 9.65 | 8.00 | 13.00 | 0.00 | - | 2 | 20 | 25.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426P00070000 | 2024-04-15 10:11AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.39 | 0.00 | - | 1 | 130 | 115.04% |
| XLP240503P00070000 | 2024-04-22 10:11AM EDT | 2024-05-03 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 69 | 110.06% |
| XLP240510P00070000 | 2024-04-18 1:44PM EDT | 2024-05-10 | 0.13 | 0.00 | 4.75 | 0.00 | - | 6 | 30 | 79.88% |
| XLP240517P00070000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 93 | 66.36% |
| XLP240524P00070000 | 2024-04-23 12:48PM EDT | 2024-05-24 | 0.08 | 0.00 | 4.80 | 0.00 | - | 5 | 29 | 57.81% |
| XLP240531P00070000 | 2024-04-22 1:18PM EDT | 2024-05-31 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.88% |
| XLP240621P00070000 | 2024-04-25 2:33PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.30 | -0.04 | -25.00% | 627 | 4,377 | 17.19% |
| XLP240719P00070000 | 2024-04-18 1:04PM EDT | 2024-07-19 | 0.64 | 0.00 | 4.80 | 0.00 | - | 1 | 135 | 52.33% |
| XLP240920P00070000 | 2024-04-22 2:05PM EDT | 2024-09-20 | 0.63 | 0.05 | 5.00 | 0.00 | - | 8 | 263 | 40.81% |
| XLP241220P00070000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 1.04 | 0.00 | 4.75 | 0.00 | - | 1 | 71 | 30.99% |
| XLP250117P00070000 | 2024-04-12 10:42AM EDT | 2025-01-17 | 1.66 | 0.00 | 2.60 | 0.00 | - | 2 | 5,009 | 19.96% |
| XLP250620P00070000 | 2024-04-23 11:29AM EDT | 2025-06-20 | 1.79 | 0.00 | 5.00 | 0.00 | - | 2 | 15 | 24.20% |
| XLP260116P00070000 | 2023-10-06 2:26PM EDT | 2026-01-16 | 5.70 | 2.50 | 7.50 | 0.00 | - | 1 | 5 | 26.63% |
© 2024 Yahoo. All rights reserved.