Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,195.59 +14.85 (+0.29%) Dow
38,957.19 +104.92 (+0.27%) Nasdaq
16,380.49 +31.25 (+0.19%) Bitcoin USD
63,897.58 +780.43 (+1.24%) CMC Crypto 200
1,322.07 -43.06 (-3.15%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:77.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240510C00077000 | 2024-05-07 10:42AM EDT | 2024-05-10 | 0.14 | 0.15 | 0.16 | +0.12 | +600.00% | 27 | 46 | 10.11% |
| XLP240517C00077000 | 2024-05-07 10:20AM EDT | 2024-05-17 | 0.32 | 0.39 | 0.40 | +0.20 | +166.67% | 75 | 631 | 10.94% |
| XLP240524C00077000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 0.52 | 0.56 | 0.59 | +0.24 | +85.71% | 1 | 8 | 11.43% |
| XLP240531C00077000 | 2024-05-06 2:50PM EDT | 2024-05-31 | 0.33 | 0.68 | 0.72 | 0.00 | - | 1 | 243 | 11.35% |
| XLP240607C00077000 | 2024-04-25 1:24PM EDT | 2024-06-07 | 0.75 | 0.82 | 0.87 | 0.00 | - | - | 8 | 11.72% |
| XLP240621C00077000 | 2024-05-07 10:48AM EDT | 2024-06-21 | 1.11 | 1.13 | 1.16 | +0.44 | +65.67% | 52 | 3,460 | 12.45% |
| XLP240719C00077000 | 2024-05-06 12:13PM EDT | 2024-07-19 | 0.84 | 1.34 | 1.38 | 0.00 | - | 3 | 1,644 | 11.43% |
| XLP240920C00077000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 2.08 | 2.29 | 2.36 | +0.34 | +19.54% | 7 | 650 | 13.64% |
| XLP241220C00077000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 2.65 | 3.35 | 3.55 | 0.00 | - | 20 | 120 | 15.49% |
| XLP250117C00077000 | 2024-05-02 10:12AM EDT | 2025-01-17 | 2.76 | 3.35 | 3.65 | 0.00 | - | 12 | 754 | 15.01% |
| XLP250620C00077000 | 2024-05-07 10:48AM EDT | 2025-06-20 | 4.99 | 4.90 | 5.20 | -0.09 | -1.77% | 1 | 58 | 16.65% |
| XLP260116C00077000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 3.01 | 6.00 | 8.50 | 0.00 | - | 1 | 52 | 21.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240510P00077000 | 2024-04-25 12:24PM EDT | 2024-05-10 | 1.32 | 0.42 | 0.46 | 0.00 | - | 5 | 5 | 5.86% |
| XLP240517P00077000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 1.16 | 0.58 | 0.60 | 0.00 | - | 5 | 11 | 6.74% |
| XLP240524P00077000 | 2024-04-25 11:27AM EDT | 2024-05-24 | 1.55 | 0.68 | 0.72 | 0.00 | - | - | 2 | 7.18% |
| XLP240621P00077000 | 2024-05-07 10:02AM EDT | 2024-06-21 | 1.05 | 0.98 | 1.01 | -1.11 | -51.39% | 12 | 211 | 7.25% |
| XLP240719P00077000 | 2024-04-25 10:30AM EDT | 2024-07-19 | 2.30 | 1.44 | 1.48 | 0.00 | - | 3 | 2,428 | 9.17% |
| XLP240920P00077000 | 2024-04-19 10:50AM EDT | 2024-09-20 | 3.70 | 1.81 | 1.87 | 0.00 | - | 363 | 898 | 8.84% |
| XLP241220P00077000 | 2024-03-28 12:29PM EDT | 2024-12-20 | 2.48 | 0.65 | 5.35 | 0.00 | - | 28 | 28 | 21.27% |
| XLP250117P00077000 | 2024-05-06 2:56PM EDT | 2025-01-17 | 3.00 | 2.47 | 2.72 | 0.00 | - | 94 | 1,034 | 9.80% |
| XLP250620P00077000 | 2024-05-03 11:15AM EDT | 2025-06-20 | 3.65 | 2.48 | 3.40 | 0.00 | - | 96 | 104 | 9.85% |
| XLP260116P00077000 | 2024-04-23 10:58AM EDT | 2026-01-16 | 4.60 | 3.70 | 4.10 | 0.00 | - | 107 | 100 | 9.77% |
© 2024 Yahoo. All rights reserved.