Singapore markets close in 4 hours 46 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
76.22-0.97 (-1.26%)
At close: 04:00PM EST
76.33 +0.11 (+0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:73.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221209C000730002022-11-18 10:02AM EST2022-12-092.060.705.500.00-2505117.77%
XLP221216C000730002022-12-05 3:51PM EST2022-12-163.401.105.90-1.00-22.73%113,31479.22%
XLP221223C000730002022-12-05 2:53PM EST2022-12-233.441.005.80-0.23-6.27%33860.33%
XLP221230C000730002022-11-22 1:54PM EST2022-12-303.361.155.950.00-11453.22%
XLP230106C000730002022-12-02 3:41PM EST2023-01-064.331.055.850.00-2245.85%
XLP230120C000730002022-12-05 2:06PM EST2023-01-203.761.206.00-0.63-14.35%112,06339.73%
XLP230317C000730002022-12-05 11:46AM EST2023-03-175.004.808.00-0.44-8.09%514939.84%
XLP230616C000730002022-11-30 12:36PM EST2023-06-165.904.558.500.00-71,15231.34%
XLP240119C000730002022-12-01 3:10PM EST2024-01-198.777.609.200.00-224323.76%
XLP250117C000730002022-11-21 11:09AM EST2025-01-1710.108.0013.000.00-1426.26%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221209P000730002022-12-05 1:27PM EST2022-12-090.040.034.80-0.12-75.00%329122.36%
XLP221216P000730002022-12-05 2:24PM EST2022-12-160.180.100.60+0.06+50.00%594,09734.08%
XLP221223P000730002022-12-05 2:53PM EST2022-12-230.310.004.80+0.04+14.81%49957.47%
XLP221230P000730002022-12-05 3:36PM EST2022-12-300.350.325.00+0.10+40.00%514652.30%
XLP230106P000730002022-12-05 10:45AM EST2023-01-060.440.064.85-0.34-43.59%21471.97%
XLP230120P000730002022-12-05 3:00PM EST2023-01-200.710.410.93+0.14+24.56%39511,13920.56%
XLP230317P000730002022-12-02 2:21PM EST2023-03-171.240.004.800.00-113939.99%
XLP230616P000730002022-12-02 10:32AM EST2023-06-162.390.104.900.00-21,16529.55%
XLP240119P000730002022-12-05 11:51AM EST2024-01-193.553.204.20+0.15+4.41%83,79918.00%