Singapore markets close in 7 hours 43 minutes
Straits Times Index
3,191.43 +3.77 (+0.12%) Nikkei
37,270.62 -809.08 (-2.12%) Hang Seng
16,385.87 0.00 (0.00%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,182.62 +598.84 (+0.97%) CMC Crypto 200
1,297.28 +411.74 (+45.76%)
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:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240419C00075000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.15 | +0.01 | +50.00% | 487 | 4,719 | 37.31% |
| XLP240426C00075000 | 2024-04-18 9:32AM EDT | 2024-04-26 | 0.20 | 0.00 | 0.35 | +0.11 | +122.22% | 28 | 60 | 19.09% |
| XLP240503C00075000 | 2024-04-18 1:29PM EDT | 2024-05-03 | 0.23 | 0.07 | 0.50 | +0.05 | +27.78% | 1 | 71 | 16.85% |
| XLP240510C00075000 | 2024-04-18 12:43PM EDT | 2024-05-10 | 0.37 | 0.29 | 0.64 | +0.08 | +27.59% | 15 | 37 | 16.07% |
| XLP240517C00075000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 0.60 | 0.49 | 0.68 | +0.14 | +30.43% | 387 | 941 | 14.53% |
| XLP240524C00075000 | 2024-04-16 9:48AM EDT | 2024-05-24 | 0.63 | 0.47 | 0.99 | +0.02 | +3.28% | 1 | 46 | 16.60% |
| XLP240621C00075000 | 2024-04-18 11:33AM EDT | 2024-06-21 | 1.11 | 0.96 | 2.01 | +0.09 | +8.82% | 23 | 6,636 | 20.94% |
| XLP240719C00075000 | 2024-04-11 11:45AM EDT | 2024-07-19 | 1.52 | 0.50 | 4.30 | 0.00 | - | 823 | 686 | 33.02% |
| XLP240920C00075000 | 2024-04-15 2:52PM EDT | 2024-09-20 | 1.95 | 1.60 | 4.35 | 0.00 | - | 46 | 303 | 25.70% |
| XLP241220C00075000 | 2024-03-21 2:27PM EDT | 2024-12-20 | 4.95 | 1.48 | 5.00 | 0.00 | - | 33 | 36 | 23.09% |
| XLP250117C00075000 | 2024-04-17 3:15PM EDT | 2025-01-17 | 3.15 | 3.00 | 4.00 | 0.00 | - | 10 | 1,369 | 17.95% |
| XLP250620C00075000 | 2024-04-04 10:47AM EDT | 2025-06-20 | 5.25 | 2.52 | 7.50 | 0.00 | - | 7 | 44 | 25.36% |
| XLP251017C00075000 | 2024-04-12 1:56PM EDT | 2025-10-17 | 5.33 | 3.40 | 8.00 | 0.00 | - | 1 | 4 | 23.82% |
| XLP260116C00075000 | 2024-04-09 3:50PM EDT | 2026-01-16 | 6.17 | 3.50 | 8.30 | 0.00 | - | 2 | 12 | 22.83% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240419P00075000 | 2024-04-18 3:15PM EDT | 2024-04-19 | 1.39 | 0.18 | 2.43 | -0.33 | -19.19% | 7 | 1,375 | 110.45% |
| XLP240426P00075000 | 2024-04-18 9:37AM EDT | 2024-04-26 | 1.36 | 0.68 | 3.45 | -0.38 | -21.84% | 1 | 10 | 62.94% |
| XLP240503P00075000 | 2024-04-16 2:43PM EDT | 2024-05-03 | 1.91 | 0.97 | 2.62 | 0.00 | - | 11 | 16 | 31.81% |
| XLP240510P00075000 | 2024-04-16 9:30AM EDT | 2024-05-10 | 1.92 | 0.85 | 1.92 | 0.00 | - | 1 | 4 | 16.07% |
| XLP240517P00075000 | 2024-04-18 1:56PM EDT | 2024-05-17 | 1.53 | 1.52 | 1.73 | -0.35 | -18.62% | 28 | 530 | 11.45% |
| XLP240524P00075000 | 2024-04-04 2:41PM EDT | 2024-05-24 | 1.29 | 1.18 | 2.27 | 0.00 | - | 1 | 1 | 16.60% |
| XLP240621P00075000 | 2024-04-17 2:26PM EDT | 2024-06-21 | 2.13 | 1.67 | 2.52 | 0.00 | - | 4 | 1,962 | 14.56% |
| XLP240719P00075000 | 2024-04-18 9:55AM EDT | 2024-07-19 | 2.21 | 0.82 | 5.00 | -0.44 | -16.60% | 2 | 272 | 29.10% |
| XLP240920P00075000 | 2024-04-18 12:00PM EDT | 2024-09-20 | 2.66 | 0.63 | 4.55 | -0.28 | -9.52% | 10 | 1,086 | 20.08% |
| XLP241220P00075000 | 2024-04-04 3:08PM EDT | 2024-12-20 | 2.78 | 0.76 | 4.85 | 0.00 | - | 10 | 116 | 17.19% |
| XLP250117P00075000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 3.30 | 1.60 | 5.95 | -0.20 | -5.71% | 57 | 3,095 | 20.61% |
| XLP250620P00075000 | 2024-02-28 2:18PM EDT | 2025-06-20 | 3.60 | 0.00 | 5.00 | 0.00 | - | 6 | 29 | 13.51% |
| XLP260116P00075000 | 2024-04-05 12:39PM EDT | 2026-01-16 | 4.23 | 2.00 | 7.00 | 0.00 | - | 1 | 6 | 16.21% |
© 2024 Yahoo. All rights reserved.