Singapore markets open in 6 hours 43 minutes
Straits Times Index
3,095.59 -6.62 (-0.21%) S&P 500
3,825.33 +39.95 (+1.06%) Dow
31,097.26 +321.86 (+1.05%) Nasdaq
11,127.84 +99.14 (+0.90%) BTC-USD
19,216.11 -70.51 (-0.37%) CMC Crypto 200
420.84 +0.70 (+0.17%)
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:73.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220708C00073000 | 2022-07-01 3:55PM EDT | 2022-07-08 | 0.77 | 0.00 | 3.10 | +0.34 | +79.07% | 45 | 88 | 79.98% |
| XLP220715C00073000 | 2022-07-01 3:06PM EDT | 2022-07-15 | 1.02 | 0.48 | 1.75 | +0.37 | +56.92% | 21 | 1,922 | 29.74% |
| XLP220722C00073000 | 2022-07-01 1:38PM EDT | 2022-07-22 | 1.13 | 0.26 | 3.60 | -0.27 | -19.29% | 15 | 8 | 51.12% |
| XLP220729C00073000 | 2022-07-01 3:11PM EDT | 2022-07-29 | 1.57 | 0.03 | 3.90 | +0.08 | +5.37% | 1 | 21 | 47.80% |
| XLP220805C00073000 | 2022-07-01 3:57PM EDT | 2022-08-05 | 1.90 | 0.05 | 4.10 | +0.49 | +34.75% | 62 | 46 | 44.85% |
| XLP220812C00073000 | 2022-07-01 3:00PM EDT | 2022-08-12 | 1.97 | 0.15 | 4.25 | +1.97 | - | 3 | 0 | 42.38% |
| XLP220819C00073000 | 2022-07-01 3:12PM EDT | 2022-08-19 | 2.14 | 1.56 | 2.88 | +0.39 | +22.29% | 134 | 156 | 26.17% |
| XLP220916C00073000 | 2022-07-01 3:54PM EDT | 2022-09-16 | 2.85 | 0.60 | 5.00 | +0.52 | +22.32% | 28 | 262 | 36.77% |
| XLP221216C00073000 | 2022-06-30 11:47AM EDT | 2022-12-16 | 3.50 | 3.25 | 5.35 | 0.00 | - | 1 | 446 | 26.59% |
| XLP230120C00073000 | 2022-07-01 4:07PM EDT | 2023-01-20 | 4.77 | 3.50 | 5.50 | +0.78 | +19.55% | 18 | 1,273 | 24.87% |
| XLP240119C00073000 | 2022-07-01 2:20PM EDT | 2024-01-19 | 6.55 | 6.70 | 7.70 | +0.05 | +0.77% | 5 | 220 | 20.94% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220708P00073000 | 2022-07-01 3:47PM EDT | 2022-07-08 | 0.61 | 0.00 | 4.80 | -0.71 | -53.79% | 12 | 45 | 67.09% |
| XLP220715P00073000 | 2022-07-01 3:26PM EDT | 2022-07-15 | 1.05 | 0.10 | 4.85 | -0.74 | -41.34% | 17 | 2,842 | 90.21% |
| XLP220722P00073000 | 2022-06-29 3:35PM EDT | 2022-07-22 | 1.73 | 0.66 | 2.23 | 0.00 | - | 2 | 5 | 34.25% |
| XLP220729P00073000 | 2022-06-29 10:55AM EDT | 2022-07-29 | 1.90 | 0.76 | 2.95 | 0.00 | - | 14 | 17 | 38.57% |
| XLP220805P00073000 | 2022-07-01 11:58AM EDT | 2022-08-05 | 2.08 | 0.30 | 5.00 | -0.05 | -2.35% | 33 | 29 | 57.47% |
| XLP220812P00073000 | 2022-07-01 3:00PM EDT | 2022-08-12 | 1.83 | 0.25 | 4.90 | +1.83 | - | 3 | 0 | 51.32% |
| XLP220819P00073000 | 2022-07-01 2:26PM EDT | 2022-08-19 | 2.03 | 0.86 | 2.54 | -0.34 | -14.35% | 45 | 242 | 25.05% |
| XLP220916P00073000 | 2022-07-01 3:57PM EDT | 2022-09-16 | 2.40 | 2.20 | 2.99 | -0.48 | -16.67% | 71 | 57,295 | 23.30% |
| XLP221216P00073000 | 2022-06-30 3:55PM EDT | 2022-12-16 | 4.27 | 3.10 | 4.70 | 0.00 | - | 1 | 56 | 24.41% |
| XLP230120P00073000 | 2022-06-27 11:00AM EDT | 2023-01-20 | 4.20 | 3.40 | 5.45 | 0.00 | - | 1 | 1,622 | 25.67% |
| XLP240119P00073000 | 2022-03-18 10:18AM EDT | 2024-01-19 | 6.73 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 19.64% |
© 2022 Yahoo. All rights reserved.
