Singapore markets close in 3 hours 36 minutes
Straits Times Index
3,074.81 -2.35 (-0.08%) Nikkei
33,400.35 +624.53 (+1.91%) Hang Seng
16,455.35 +127.49 (+0.78%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,706.59 +1,849.77 (+4.42%) CMC Crypto 200
892.77 +32.23 (+3.75%)
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:73.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP231208C00073000 | 2023-12-04 10:03AM EST | 2023-12-08 | 0.02 | 0.01 | 0.33 | 0.00 | - | 1 | 2 | 45.80% |
| XLP231215C00073000 | 2023-12-05 3:56PM EST | 2023-12-15 | 0.03 | 0.00 | 0.35 | -0.02 | -40.00% | 1 | 426 | 25.68% |
| XLP231222C00073000 | 2023-12-04 9:42AM EST | 2023-12-22 | 0.06 | 0.02 | 0.25 | 0.00 | - | 6 | 40 | 17.33% |
| XLP231229C00073000 | 2023-12-04 9:48AM EST | 2023-12-29 | 0.11 | 0.06 | 0.40 | 0.00 | - | 2 | 618 | 17.53% |
| XLP240105C00073000 | 2023-12-05 10:53AM EST | 2024-01-05 | 0.11 | 0.05 | 0.74 | -0.04 | -26.67% | 2 | 3 | 20.53% |
| XLP240119C00073000 | 2023-12-05 2:35PM EST | 2024-01-19 | 0.20 | 0.12 | 0.35 | -0.11 | -35.48% | 10 | 1,321 | 12.11% |
| XLP240315C00073000 | 2023-12-04 2:28PM EST | 2024-03-15 | 1.01 | 0.52 | 1.37 | 0.00 | - | 7 | 1,037 | 16.10% |
| XLP240621C00073000 | 2023-12-05 11:51AM EST | 2024-06-21 | 2.20 | 1.33 | 2.63 | +0.17 | +8.37% | 1 | 2,466 | 17.79% |
| XLP250117C00073000 | 2023-11-27 2:08PM EST | 2025-01-17 | 3.20 | 1.00 | 6.00 | 0.00 | - | 1 | 331 | 23.79% |
| XLP250620C00073000 | 2023-09-25 12:01PM EST | 2025-06-20 | 4.72 | 1.50 | 6.50 | 0.00 | - | 2 | 3 | 21.70% |
| XLP260116C00073000 | 2023-11-28 3:32PM EST | 2026-01-16 | 4.64 | 3.00 | 8.00 | 0.00 | - | 2 | 10 | 22.19% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP231215P00073000 | 2023-12-04 9:30AM EST | 2023-12-15 | 2.35 | 0.97 | 5.00 | 0.00 | - | 1 | 19 | 76.07% |
| XLP231222P00073000 | 2023-11-08 1:03PM EST | 2023-12-22 | 4.45 | 0.99 | 5.50 | 0.00 | - | - | 6 | 66.75% |
| XLP231229P00073000 | 2023-11-24 10:37AM EST | 2023-12-29 | 2.97 | 0.65 | 5.45 | 0.00 | - | 1 | 1 | 55.47% |
| XLP240119P00073000 | 2023-12-05 1:29PM EST | 2024-01-19 | 2.81 | 0.70 | 5.20 | +0.31 | +12.40% | 15 | 3,357 | 37.94% |
| XLP240315P00073000 | 2023-12-04 1:49PM EST | 2024-03-15 | 2.70 | 1.33 | 5.40 | 0.00 | - | 3 | 305 | 26.70% |
| XLP240621P00073000 | 2023-09-22 12:51PM EST | 2024-06-21 | 3.65 | 3.70 | 8.05 | 0.00 | - | 1 | 984 | 31.86% |
| XLP250117P00073000 | 2023-12-05 4:01PM EST | 2025-01-17 | 2.15 | 2.15 | 5.55 | -2.85 | -57.00% | 4 | 171 | 13.79% |
| XLP250620P00073000 | 2023-11-15 11:02AM EST | 2025-06-20 | 5.15 | 2.50 | 7.50 | 0.00 | - | 42 | 62 | 17.38% |
© 2023 Yahoo. All rights reserved.