Singapore markets open in 7 hours 6 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.22+1.04 (+1.44%)
At close: 04:00PM EDT
73.09 -0.13 (-0.18%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Strike:68.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220708C000680002022-06-29 3:51PM EDT2022-07-084.252.657.400.00-29119.09%
XLP220715C000680002022-07-01 12:02PM EDT2022-07-154.403.207.25-0.90-16.98%528577.69%
XLP220722C000680002022-06-16 9:57AM EDT2022-07-222.113.307.450.00--166.06%
XLP220729C000680002022-06-17 12:42PM EDT2022-07-292.223.257.850.00-2362.70%
XLP220819C000680002022-06-29 10:45AM EDT2022-08-195.203.908.050.00-11812149.17%
XLP220916C000680002022-07-01 3:27PM EDT2022-09-166.334.608.45+2.33+58.25%123042.46%
XLP221216C000680002022-06-07 9:30AM EDT2022-12-167.155.459.600.00-2935.08%
XLP230120C000680002022-07-01 3:44PM EDT2023-01-207.706.208.00+1.05+15.79%26,65323.69%
XLP240119C000680002022-06-29 1:58PM EDT2024-01-198.807.5012.500.00-21427.69%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220708P000680002022-06-24 2:05PM EDT2022-07-080.130.000.260.00-102449.02%
XLP220715P000680002022-07-01 3:10PM EDT2022-07-150.080.050.15-0.14-63.64%55167,21528.61%
XLP220722P000680002022-06-29 11:30AM EDT2022-07-220.340.000.500.00-1012333.20%
XLP220729P000680002022-07-01 3:55PM EDT2022-07-290.320.010.55-0.19-37.25%22229.59%
XLP220805P000680002022-07-01 11:16AM EDT2022-08-050.560.030.72+0.56-3229.25%
XLP220812P000680002022-06-30 2:00PM EDT2022-08-120.660.004.80+0.66--275.51%
XLP220819P000680002022-07-01 3:00PM EDT2022-08-190.670.121.23-0.22-24.72%324,26331.18%
XLP220916P000680002022-07-01 1:43PM EDT2022-09-161.090.054.85-0.08-6.84%5004,48655.88%
XLP221216P000680002022-07-01 12:22PM EDT2022-12-162.340.204.95-0.08-3.31%236638.25%
XLP230120P000680002022-06-17 3:15PM EDT2023-01-204.301.903.350.00-1515326.67%
XLP240119P000680002022-06-02 2:19PM EDT2024-01-194.081.506.500.00-11025.41%