Singapore markets open in 6 hours 42 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:74.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220708C00074000 | 2022-07-01 3:51PM EDT | 2022-07-08 | 0.34 | 0.02 | 2.48 | +0.17 | +100.00% | 75 | 200 | 75.78% |
| XLP220715C00074000 | 2022-07-01 3:56PM EDT | 2022-07-15 | 0.65 | 0.29 | 1.12 | +0.28 | +75.68% | 15 | 1,632 | 26.66% |
| XLP220722C00074000 | 2022-07-01 2:58PM EDT | 2022-07-22 | 0.85 | 0.20 | 4.85 | -0.07 | -7.61% | 36 | 22 | 76.20% |
| XLP220729C00074000 | 2022-07-01 2:46PM EDT | 2022-07-29 | 1.05 | 0.05 | 3.30 | +0.22 | +26.51% | 6 | 17 | 46.07% |
| XLP220805C00074000 | 2022-07-01 11:16AM EDT | 2022-08-05 | 1.14 | 0.10 | 4.90 | +0.14 | +14.00% | 23 | 10 | 59.00% |
| XLP220812C00074000 | 2022-07-01 10:41AM EDT | 2022-08-12 | 1.29 | 0.95 | 2.21 | +1.29 | - | 5 | 0 | 26.22% |
| XLP220819C00074000 | 2022-07-01 2:33PM EDT | 2022-08-19 | 1.59 | 1.30 | 2.97 | +0.30 | +23.26% | 19 | 261 | 31.42% |
| XLP220916C00074000 | 2022-07-01 3:54PM EDT | 2022-09-16 | 2.27 | 0.30 | 4.60 | +0.39 | +20.74% | 1 | 222 | 37.21% |
| XLP221216C00074000 | 2022-07-01 3:12PM EDT | 2022-12-16 | 3.50 | 1.63 | 6.00 | +0.10 | +2.94% | 1 | 47 | 32.19% |
| XLP230120C00074000 | 2022-07-01 1:39PM EDT | 2023-01-20 | 3.50 | 1.50 | 5.00 | +0.48 | +15.89% | 64 | 1,034 | 24.66% |
| XLP240119C00074000 | 2022-06-17 11:32AM EDT | 2024-01-19 | 4.30 | 4.00 | 9.00 | 0.00 | - | 2 | 34 | 25.76% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220708P00074000 | 2022-07-01 11:16AM EDT | 2022-07-08 | 1.65 | 0.07 | 4.85 | -0.45 | -21.43% | 1 | 9 | 54.35% |
| XLP220715P00074000 | 2022-07-01 3:32PM EDT | 2022-07-15 | 1.47 | 0.10 | 4.90 | -1.00 | -40.49% | 10 | 979 | 81.25% |
| XLP220722P00074000 | 2022-06-28 10:20AM EDT | 2022-07-22 | 1.89 | 0.20 | 4.95 | 0.00 | - | 10 | 16 | 66.26% |
| XLP220729P00074000 | 2022-06-22 9:49AM EDT | 2022-07-29 | 4.30 | 0.20 | 4.90 | 0.00 | - | 1 | 2 | 56.40% |
| XLP220819P00074000 | 2022-06-29 1:55PM EDT | 2022-08-19 | 2.90 | 0.45 | 5.00 | 0.00 | - | 1 | 90 | 43.24% |
| XLP220916P00074000 | 2022-07-01 1:38PM EDT | 2022-09-16 | 3.17 | 1.80 | 3.55 | -0.33 | -9.43% | 8 | 1,007 | 23.49% |
| XLP221216P00074000 | 2022-06-29 1:05PM EDT | 2022-12-16 | 4.70 | 2.15 | 6.50 | 0.00 | - | 2 | 114 | 30.79% |
| XLP230120P00074000 | 2022-06-02 11:45AM EDT | 2023-01-20 | 4.85 | 2.49 | 7.00 | 0.00 | - | 6 | 531 | 30.30% |
| XLP240119P00074000 | 2022-06-24 10:38AM EDT | 2024-01-19 | 6.80 | 4.00 | 9.00 | 0.00 | - | 2 | 6 | 23.63% |
© 2022 Yahoo. All rights reserved.
