Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,777.44 +668.62 (+1.75%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:72.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP231208C00072000 | 2023-12-01 2:50PM EST | 2023-12-08 | 0.05 | 0.00 | 2.18 | +0.02 | +66.67% | 5 | 70 | 67.68% |
| XLP231215C00072000 | 2023-12-01 12:42PM EST | 2023-12-15 | 0.15 | 0.05 | 0.25 | +0.01 | +7.14% | 13 | 2,504 | 11.52% |
| XLP231222C00072000 | 2023-11-30 3:57PM EST | 2023-12-22 | 0.17 | 0.00 | 4.60 | +0.02 | +13.33% | 10 | 61 | 74.78% |
| XLP231229C00072000 | 2023-12-01 9:48AM EST | 2023-12-29 | 0.18 | 0.00 | 0.40 | 0.00 | - | 2 | 16 | 10.38% |
| XLP240119C00072000 | 2023-12-01 2:26PM EST | 2024-01-19 | 0.51 | 0.25 | 0.60 | +0.13 | +34.21% | 63 | 3,381 | 9.96% |
| XLP240315C00072000 | 2023-12-01 2:18PM EST | 2024-03-15 | 1.35 | 0.24 | 1.55 | +0.20 | +17.39% | 17 | 6,973 | 13.28% |
| XLP240621C00072000 | 2023-11-29 3:27PM EST | 2024-06-21 | 2.15 | 0.66 | 2.99 | 0.00 | - | 33 | 549 | 16.41% |
| XLP250117C00072000 | 2023-12-01 2:04PM EST | 2025-01-17 | 4.04 | 1.60 | 6.50 | +0.57 | +16.43% | 2 | 590 | 23.17% |
| XLP250620C00072000 | 2023-08-29 11:30AM EST | 2025-06-20 | 7.40 | 5.25 | 9.00 | 0.00 | - | 2 | 4 | 26.89% |
| XLP260116C00072000 | 2023-11-06 10:36AM EST | 2026-01-16 | 5.60 | 3.50 | 8.50 | 0.00 | - | 2 | 1 | 21.75% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP231208P00072000 | 2023-11-14 10:44AM EST | 2023-12-08 | 2.20 | 0.10 | 4.95 | 0.00 | - | 2 | 0 | 111.67% |
| XLP231215P00072000 | 2023-11-30 2:24PM EST | 2023-12-15 | 1.80 | 0.25 | 2.77 | 0.00 | - | 1 | 175 | 39.50% |
| XLP231222P00072000 | 2023-11-22 10:04AM EST | 2023-12-22 | 2.28 | 0.26 | 4.75 | 0.00 | - | 2 | 8 | 61.52% |
| XLP231229P00072000 | 2023-11-24 10:36AM EST | 2023-12-29 | 2.08 | 0.24 | 4.80 | 0.00 | - | 1 | 0 | 53.93% |
| XLP240119P00072000 | 2023-11-30 10:14AM EST | 2024-01-19 | 2.61 | 0.30 | 4.90 | 0.00 | - | 15 | 2,055 | 41.72% |
| XLP240315P00072000 | 2023-11-30 2:26PM EST | 2024-03-15 | 2.57 | 0.37 | 4.80 | 0.00 | - | 16 | 391 | 27.86% |
| XLP240621P00072000 | 2023-11-03 8:52AM EST | 2024-06-21 | 3.96 | 1.90 | 5.40 | 0.00 | - | 1 | 543 | 22.88% |
| XLP250117P00072000 | 2023-11-15 3:54PM EST | 2025-01-17 | 4.00 | 2.35 | 4.75 | 0.00 | - | 416 | 441 | 13.89% |
| XLP251017P00072000 | 2023-11-15 11:06AM EST | 2025-10-17 | 4.50 | 2.00 | 7.00 | 0.00 | - | - | 1 | 16.58% |
© 2023 Yahoo. All rights reserved.