Singapore markets open in 5 hours 43 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,068.68 +58.08 (+1.16%) Dow
38,478.56 +238.58 (+0.62%) Nasdaq
15,705.31 +254.00 (+1.64%) Bitcoin USD
66,695.12 +303.49 (+0.46%) CMC Crypto 200
1,436.24 +21.48 (+1.52%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:74.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426C00074000 | 2024-04-22 2:53PM EDT | 2024-04-26 | 1.29 | 0.93 | 1.95 | 0.00 | - | 6 | 122 | 39.16% |
| XLP240503C00074000 | 2024-04-22 3:35PM EDT | 2024-05-03 | 1.42 | 0.77 | 1.74 | 0.00 | - | 5 | 35 | 19.14% |
| XLP240510C00074000 | 2024-04-19 2:52PM EDT | 2024-05-10 | 1.13 | 1.61 | 1.97 | 0.00 | - | 2 | 14 | 18.80% |
| XLP240517C00074000 | 2024-04-23 1:57PM EDT | 2024-05-17 | 1.90 | 1.88 | 2.00 | +0.08 | +4.40% | 56 | 1,675 | 16.36% |
| XLP240524C00074000 | 2024-04-19 2:14PM EDT | 2024-05-24 | 1.42 | 2.00 | 2.47 | 0.00 | - | 10 | 89 | 20.09% |
| XLP240531C00074000 | 2024-04-19 12:44PM EDT | 2024-05-31 | 1.40 | 1.70 | 2.82 | 0.00 | - | 9 | 16 | 21.92% |
| XLP240621C00074000 | 2024-04-23 10:34AM EDT | 2024-06-21 | 2.61 | 2.57 | 2.73 | +0.19 | +7.85% | 22 | 2,097 | 16.91% |
| XLP240719C00074000 | 2024-04-23 11:18AM EDT | 2024-07-19 | 2.78 | 2.70 | 3.00 | +0.09 | +3.35% | 3 | 1,289 | 15.86% |
| XLP240920C00074000 | 2024-04-23 1:55PM EDT | 2024-09-20 | 3.65 | 2.81 | 4.70 | +0.15 | +4.29% | 94 | 52 | 21.12% |
| XLP241220C00074000 | 2024-04-18 9:52AM EDT | 2024-12-20 | 3.80 | 4.45 | 6.40 | 0.00 | - | 149 | 276 | 23.75% |
| XLP250117C00074000 | 2024-04-23 9:58AM EDT | 2025-01-17 | 4.80 | 4.45 | 5.05 | +1.05 | +28.00% | 2 | 330 | 17.16% |
| XLP250620C00074000 | 2024-04-22 1:27PM EDT | 2025-06-20 | 6.10 | 5.85 | 8.70 | 0.00 | - | 6 | 13 | 25.17% |
| XLP260116C00074000 | 2024-04-03 2:08PM EDT | 2026-01-16 | 7.11 | 5.65 | 9.05 | 0.00 | - | 1 | 11 | 21.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426P00074000 | 2024-04-23 10:30AM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 20 | 446 | 12.11% |
| XLP240503P00074000 | 2024-04-23 9:44AM EDT | 2024-05-03 | 0.16 | 0.12 | 0.14 | -0.07 | -30.43% | 4 | 97 | 10.74% |
| XLP240510P00074000 | 2024-04-23 11:54AM EDT | 2024-05-10 | 0.28 | 0.21 | 0.23 | -0.03 | -9.68% | 9 | 230 | 10.30% |
| XLP240517P00074000 | 2024-04-23 2:24PM EDT | 2024-05-17 | 0.30 | 0.30 | 0.32 | -0.13 | -30.23% | 619 | 1,993 | 10.21% |
| XLP240524P00074000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.42 | 0.37 | 0.41 | -0.16 | -27.59% | 1 | 68 | 10.23% |
| XLP240531P00074000 | 2024-04-19 10:23AM EDT | 2024-05-31 | 1.11 | 0.44 | 0.48 | 0.00 | - | 5 | 8 | 10.11% |
| XLP240621P00074000 | 2024-04-23 11:51AM EDT | 2024-06-21 | 0.74 | 0.65 | 0.67 | -0.03 | -3.90% | 16 | 2,999 | 9.89% |
| XLP240719P00074000 | 2024-04-23 1:00PM EDT | 2024-07-19 | 1.05 | 1.00 | 1.03 | -0.63 | -37.50% | 1 | 317 | 10.80% |
| XLP240920P00074000 | 2024-04-19 12:44PM EDT | 2024-09-20 | 2.08 | 1.38 | 1.42 | 0.00 | - | 5 | 769 | 10.38% |
| XLP241220P00074000 | 2024-04-23 1:22PM EDT | 2024-12-20 | 1.99 | 1.64 | 2.46 | -0.51 | -20.40% | 21 | 200 | 12.58% |
| XLP250117P00074000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 2.84 | 0.81 | 4.15 | 0.00 | - | 59 | 2,119 | 18.59% |
| XLP250620P00074000 | 2024-02-26 4:30PM EDT | 2025-06-20 | 2.95 | 0.25 | 5.00 | 0.00 | - | 12 | 287 | 17.51% |
| XLP260116P00074000 | 2024-04-10 11:40AM EDT | 2026-01-16 | 4.00 | 1.66 | 4.55 | 0.00 | - | 1 | 3 | 13.17% |
© 2024 Yahoo. All rights reserved.