Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,860.53 -1,223.52 (-1.88%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
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:
Strike:72.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426C00072000 | 2024-04-19 1:40PM EDT | 2024-04-26 | 2.24 | 1.65 | 5.85 | 0.00 | - | 7 | 10 | 76.37% |
| XLP240503C00072000 | 2024-04-19 12:01PM EDT | 2024-05-03 | 2.30 | 1.47 | 6.00 | 0.00 | - | 3 | 8 | 90.67% |
| XLP240517C00072000 | 2024-04-25 12:24PM EDT | 2024-05-17 | 4.12 | 1.51 | 6.20 | 0.00 | - | 2 | 470 | 57.62% |
| XLP240524C00072000 | 2024-04-18 2:30PM EDT | 2024-05-24 | 2.43 | 1.78 | 6.50 | 0.00 | - | - | 1 | 54.03% |
| XLP240621C00072000 | 2024-04-16 2:50PM EDT | 2024-06-21 | 4.57 | 2.03 | 6.75 | +1.83 | +66.79% | 1 | 1,183 | 40.80% |
| XLP240719C00072000 | 2024-04-22 12:30PM EDT | 2024-07-19 | 4.04 | 2.25 | 7.00 | 0.00 | - | 12 | 720 | 35.24% |
| XLP240920C00072000 | 2024-04-25 11:26AM EDT | 2024-09-20 | 5.55 | 3.10 | 7.80 | 0.00 | - | 27 | 616 | 31.15% |
| XLP250117C00072000 | 2024-04-26 12:45PM EDT | 2025-01-17 | 6.60 | 4.10 | 8.75 | +1.20 | +22.22% | 1 | 532 | 27.08% |
| XLP250620C00072000 | 2024-04-09 10:15AM EDT | 2025-06-20 | 6.80 | 5.50 | 10.50 | 0.00 | - | 1 | 4 | 27.25% |
| XLP251017C00072000 | 2024-01-04 4:30PM EDT | 2025-10-17 | 6.50 | 5.00 | 10.00 | 0.00 | - | - | 2 | 22.62% |
| XLP260116C00072000 | 2024-02-16 1:32PM EDT | 2026-01-16 | 7.71 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 24.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426P00072000 | 2024-04-23 11:36AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 227 | 43.75% |
| XLP240503P00072000 | 2024-04-24 11:33AM EDT | 2024-05-03 | 0.02 | 0.00 | 2.33 | 0.00 | - | 11 | 769 | 59.03% |
| XLP240510P00072000 | 2024-04-24 9:40AM EDT | 2024-05-10 | 0.08 | 0.00 | 2.81 | 0.00 | - | 1 | 532 | 73.34% |
| XLP240517P00072000 | 2024-04-26 2:49PM EDT | 2024-05-17 | 0.05 | 0.00 | 4.80 | -0.04 | -44.44% | 4 | 486 | 54.54% |
| XLP240524P00072000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 0.12 | 0.00 | 2.81 | -0.22 | -64.71% | 16 | 34 | 52.76% |
| XLP240531P00072000 | 2024-04-24 2:10PM EDT | 2024-05-31 | 0.14 | 0.00 | 3.20 | 0.00 | - | 2 | 1 | 51.78% |
| XLP240621P00072000 | 2024-04-26 1:17PM EDT | 2024-06-21 | 0.19 | 0.11 | 0.46 | -0.04 | -17.39% | 26 | 3,360 | 14.43% |
| XLP240719P00072000 | 2024-04-26 11:11AM EDT | 2024-07-19 | 0.42 | 0.00 | 1.10 | -0.01 | -2.33% | 6 | 89 | 17.58% |
| XLP240920P00072000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 1.43 | 0.00 | 2.50 | 0.00 | - | 396 | 1,158 | 21.60% |
| XLP241220P00072000 | 2024-03-25 1:19PM EDT | 2024-12-20 | 1.47 | 0.03 | 4.45 | 0.00 | - | 1 | 1 | 25.57% |
| XLP250117P00072000 | 2024-04-25 9:53AM EDT | 2025-01-17 | 1.45 | 0.10 | 4.90 | 0.00 | - | 1 | 1,006 | 26.04% |
| XLP250620P00072000 | 2024-04-24 1:53PM EDT | 2025-06-20 | 2.05 | 0.00 | 5.00 | 0.00 | - | 3 | 2 | 21.06% |
| XLP251017P00072000 | 2024-02-14 12:32PM EDT | 2025-10-17 | 3.80 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 20.04% |
| XLP260116P00072000 | 2023-12-21 12:02PM EDT | 2026-01-16 | 5.20 | 2.00 | 7.00 | 0.00 | - | 126 | 55 | 22.52% |
© 2024 Yahoo. All rights reserved.