Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,621.29 -0.24 (-0.00%) CMC Crypto 200
565.87 -2.18 (-0.38%)
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:70.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP230929C00070000 | 2023-09-22 10:10AM EDT | 2023-09-29 | 0.78 | 0.00 | 2.57 | -1.12 | -58.95% | 1 | 0 | 64.60% |
| XLP231020C00070000 | 2023-09-22 10:24AM EDT | 2023-10-20 | 1.40 | 1.14 | 1.24 | -0.82 | -36.94% | 10 | 61 | 15.09% |
| XLP231027C00070000 | 2023-09-14 10:11AM EDT | 2023-10-27 | 2.61 | 0.25 | 2.76 | 0.00 | - | - | 10 | 31.08% |
| XLP231117C00070000 | 2023-09-22 12:05PM EDT | 2023-11-17 | 1.75 | 1.71 | 1.81 | -0.25 | -12.50% | 11 | 2,009 | 15.88% |
| XLP231215C00070000 | 2023-09-19 12:52PM EDT | 2023-12-15 | 2.87 | 1.03 | 4.25 | 0.00 | - | 1 | 30 | 31.19% |
| XLP240119C00070000 | 2023-09-12 3:23PM EDT | 2024-01-19 | 3.30 | 0.46 | 4.15 | 0.00 | - | 1 | 369 | 25.57% |
| XLP240315C00070000 | 2023-09-22 3:32PM EDT | 2024-03-15 | 3.45 | 1.78 | 4.80 | -0.85 | -19.77% | 4 | 89 | 24.45% |
| XLP240621C00070000 | 2023-08-15 1:28PM EDT | 2024-06-21 | 7.15 | 4.95 | 6.75 | 0.00 | - | - | 4 | 27.69% |
| XLP250117C00070000 | 2023-09-14 3:21PM EDT | 2025-01-17 | 7.30 | 5.00 | 7.25 | 0.00 | - | 1 | 62 | 22.38% |
| XLP250620C00070000 | 2023-08-28 10:53AM EDT | 2025-06-20 | 8.66 | 6.60 | 10.50 | 0.00 | - | 2 | 28 | 28.39% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP230929P00070000 | 2023-09-22 2:44PM EDT | 2023-09-29 | 0.30 | 0.20 | 1.25 | +0.10 | +50.00% | 9 | 412 | 34.08% |
| XLP231006P00070000 | 2023-09-22 4:07PM EDT | 2023-10-06 | 0.61 | 0.09 | 1.58 | +0.34 | +125.93% | 4 | 75 | 30.13% |
| XLP231013P00070000 | 2023-09-22 3:50PM EDT | 2023-10-13 | 0.61 | 0.14 | 1.84 | +0.26 | +74.29% | 7 | 107 | 28.47% |
| XLP231020P00070000 | 2023-09-22 3:32PM EDT | 2023-10-20 | 0.61 | 0.73 | 0.81 | +0.08 | +15.09% | 19 | 3,883 | 11.35% |
| XLP231027P00070000 | 2023-09-22 3:48PM EDT | 2023-10-27 | 0.80 | 0.24 | 1.71 | +0.41 | +105.13% | 1 | 421 | 20.56% |
| XLP231117P00070000 | 2023-09-22 3:51PM EDT | 2023-11-17 | 1.07 | 1.03 | 1.11 | +0.18 | +20.22% | 57 | 2,069 | 10.77% |
| XLP231215P00070000 | 2023-09-22 12:29PM EDT | 2023-12-15 | 1.13 | 0.46 | 2.37 | +0.14 | +14.14% | 12 | 4,541 | 18.20% |
| XLP240119P00070000 | 2023-09-22 1:49PM EDT | 2024-01-19 | 1.58 | 0.41 | 2.47 | +0.22 | +16.18% | 7 | 2,052 | 15.92% |
| XLP240315P00070000 | 2023-09-22 11:33AM EDT | 2024-03-15 | 1.77 | 1.07 | 3.20 | +0.17 | +10.62% | 2 | 147 | 16.91% |
| XLP240621P00070000 | 2023-09-21 1:59PM EDT | 2024-06-21 | 2.19 | 1.35 | 3.30 | 0.00 | - | 20 | 111 | 13.95% |
| XLP250117P00070000 | 2023-08-15 2:54PM EDT | 2025-01-17 | 2.26 | 2.15 | 3.10 | 0.00 | - | 160 | 274 | 9.88% |
| XLP250620P00070000 | 2023-07-26 1:07PM EDT | 2025-06-20 | 2.36 | 2.75 | 4.25 | 0.00 | - | 5 | 10 | 11.73% |
| XLP260116P00070000 | 2023-09-14 10:42AM EDT | 2026-01-16 | 3.85 | 2.00 | 6.55 | 0.00 | - | - | 2 | 15.60% |
© 2023 Yahoo. All rights reserved.
