Singapore markets open in 6 hours 43 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:73.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220708C000730002022-07-01 3:55PM EDT2022-07-080.770.003.10+0.34+79.07%458879.98%
XLP220715C000730002022-07-01 3:06PM EDT2022-07-151.020.481.75+0.37+56.92%211,92229.74%
XLP220722C000730002022-07-01 1:38PM EDT2022-07-221.130.263.60-0.27-19.29%15851.12%
XLP220729C000730002022-07-01 3:11PM EDT2022-07-291.570.033.90+0.08+5.37%12147.80%
XLP220805C000730002022-07-01 3:57PM EDT2022-08-051.900.054.10+0.49+34.75%624644.85%
XLP220812C000730002022-07-01 3:00PM EDT2022-08-121.970.154.25+1.97-3042.38%
XLP220819C000730002022-07-01 3:12PM EDT2022-08-192.141.562.88+0.39+22.29%13415626.17%
XLP220916C000730002022-07-01 3:54PM EDT2022-09-162.850.605.00+0.52+22.32%2826236.77%
XLP221216C000730002022-06-30 11:47AM EDT2022-12-163.503.255.350.00-144626.59%
XLP230120C000730002022-07-01 4:07PM EDT2023-01-204.773.505.50+0.78+19.55%181,27324.87%
XLP240119C000730002022-07-01 2:20PM EDT2024-01-196.556.707.70+0.05+0.77%522020.94%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220708P000730002022-07-01 3:47PM EDT2022-07-080.610.004.80-0.71-53.79%124567.09%
XLP220715P000730002022-07-01 3:26PM EDT2022-07-151.050.104.85-0.74-41.34%172,84290.21%
XLP220722P000730002022-06-29 3:35PM EDT2022-07-221.730.662.230.00-2534.25%
XLP220729P000730002022-06-29 10:55AM EDT2022-07-291.900.762.950.00-141738.57%
XLP220805P000730002022-07-01 11:58AM EDT2022-08-052.080.305.00-0.05-2.35%332957.47%
XLP220812P000730002022-07-01 3:00PM EDT2022-08-121.830.254.90+1.83-3051.32%
XLP220819P000730002022-07-01 2:26PM EDT2022-08-192.030.862.54-0.34-14.35%4524225.05%
XLP220916P000730002022-07-01 3:57PM EDT2022-09-162.402.202.99-0.48-16.67%7157,29523.30%
XLP221216P000730002022-06-30 3:55PM EDT2022-12-164.273.104.700.00-15624.41%
XLP230120P000730002022-06-27 11:00AM EDT2023-01-204.203.405.450.00-11,62225.67%
XLP240119P000730002022-03-18 10:18AM EDT2024-01-196.732.007.000.00-1119.64%