Singapore markets close in 4 hours 46 minutes
Straits Times Index
3,257.04 -10.50 (-0.32%) Nikkei
27,907.45 +87.05 (+0.31%) Hang Seng
19,339.96 -178.33 (-0.91%) FTSE 100
7,567.54 +11.31 (+0.15%) BTC-USD
17,018.57 -190.56 (-1.11%) CMC Crypto 200
402.24 -8.98 (-2.18%)
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
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP221209C00073000 | 2022-11-18 10:02AM EST | 2022-12-09 | 2.06 | 0.70 | 5.50 | 0.00 | - | 2 | 505 | 117.77% |
| XLP221216C00073000 | 2022-12-05 3:51PM EST | 2022-12-16 | 3.40 | 1.10 | 5.90 | -1.00 | -22.73% | 11 | 3,314 | 79.22% |
| XLP221223C00073000 | 2022-12-05 2:53PM EST | 2022-12-23 | 3.44 | 1.00 | 5.80 | -0.23 | -6.27% | 3 | 38 | 60.33% |
| XLP221230C00073000 | 2022-11-22 1:54PM EST | 2022-12-30 | 3.36 | 1.15 | 5.95 | 0.00 | - | 1 | 14 | 53.22% |
| XLP230106C00073000 | 2022-12-02 3:41PM EST | 2023-01-06 | 4.33 | 1.05 | 5.85 | 0.00 | - | 2 | 2 | 45.85% |
| XLP230120C00073000 | 2022-12-05 2:06PM EST | 2023-01-20 | 3.76 | 1.20 | 6.00 | -0.63 | -14.35% | 11 | 2,063 | 39.73% |
| XLP230317C00073000 | 2022-12-05 11:46AM EST | 2023-03-17 | 5.00 | 4.80 | 8.00 | -0.44 | -8.09% | 5 | 149 | 39.84% |
| XLP230616C00073000 | 2022-11-30 12:36PM EST | 2023-06-16 | 5.90 | 4.55 | 8.50 | 0.00 | - | 7 | 1,152 | 31.34% |
| XLP240119C00073000 | 2022-12-01 3:10PM EST | 2024-01-19 | 8.77 | 7.60 | 9.20 | 0.00 | - | 2 | 243 | 23.76% |
| XLP250117C00073000 | 2022-11-21 11:09AM EST | 2025-01-17 | 10.10 | 8.00 | 13.00 | 0.00 | - | 1 | 4 | 26.26% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP221209P00073000 | 2022-12-05 1:27PM EST | 2022-12-09 | 0.04 | 0.03 | 4.80 | -0.12 | -75.00% | 3 | 29 | 122.36% |
| XLP221216P00073000 | 2022-12-05 2:24PM EST | 2022-12-16 | 0.18 | 0.10 | 0.60 | +0.06 | +50.00% | 59 | 4,097 | 34.08% |
| XLP221223P00073000 | 2022-12-05 2:53PM EST | 2022-12-23 | 0.31 | 0.00 | 4.80 | +0.04 | +14.81% | 4 | 99 | 57.47% |
| XLP221230P00073000 | 2022-12-05 3:36PM EST | 2022-12-30 | 0.35 | 0.32 | 5.00 | +0.10 | +40.00% | 51 | 46 | 52.30% |
| XLP230106P00073000 | 2022-12-05 10:45AM EST | 2023-01-06 | 0.44 | 0.06 | 4.85 | -0.34 | -43.59% | 2 | 14 | 71.97% |
| XLP230120P00073000 | 2022-12-05 3:00PM EST | 2023-01-20 | 0.71 | 0.41 | 0.93 | +0.14 | +24.56% | 395 | 11,139 | 20.56% |
| XLP230317P00073000 | 2022-12-02 2:21PM EST | 2023-03-17 | 1.24 | 0.00 | 4.80 | 0.00 | - | 1 | 139 | 39.99% |
| XLP230616P00073000 | 2022-12-02 10:32AM EST | 2023-06-16 | 2.39 | 0.10 | 4.90 | 0.00 | - | 2 | 1,165 | 29.55% |
| XLP240119P00073000 | 2022-12-05 11:51AM EST | 2024-01-19 | 3.55 | 3.20 | 4.20 | +0.15 | +4.41% | 8 | 3,799 | 18.00% |
© 2022 Yahoo. All rights reserved.
