Singapore markets close in 4 hours 46 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
76.22-0.97 (-1.26%)
At close: 04:00PM EST
76.33 +0.11 (+0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:74.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221209C000740002022-12-05 12:20PM EST2022-12-092.420.054.85-0.47-16.26%719115.87%
XLP221216C000740002022-12-05 2:01PM EST2022-12-162.610.154.30-0.59-18.44%16,73658.89%
XLP221223C000740002022-12-05 2:34PM EST2022-12-232.510.054.85-0.96-27.67%14954.64%
XLP221230C000740002022-12-02 9:51AM EST2022-12-302.910.205.000.00-15048.32%
XLP230106C000740002022-12-02 1:15PM EST2023-01-063.170.104.900.00-4441.55%
XLP230113C000740002022-12-02 1:42PM EST2023-01-133.430.505.250.00-1141.31%
XLP230120C000740002022-12-05 3:49PM EST2023-01-202.950.505.30-0.70-19.18%131,35238.53%
XLP230317C000740002022-12-05 3:50PM EST2023-03-174.111.706.50-0.67-14.02%639333.61%
XLP230616C000740002022-11-22 3:54PM EST2023-06-165.593.208.000.00-2227631.42%
XLP240119C000740002022-12-05 9:30AM EST2024-01-198.495.0010.00+0.44+5.47%317827.94%
XLP250117C000740002022-11-11 10:53AM EST2025-01-178.237.0012.000.00-2724.99%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221209P000740002022-12-05 1:52PM EST2022-12-090.060.004.80+0.01+20.00%10363108.30%
XLP221216P000740002022-12-05 3:12PM EST2022-12-160.290.130.98+0.14+93.33%1810,64636.28%
XLP221223P000740002022-12-05 2:56PM EST2022-12-230.500.001.40+0.13+35.14%67,05235.25%
XLP221230P000740002022-12-05 1:53PM EST2022-12-300.540.004.80-0.03-5.26%1733974.63%
XLP230106P000740002022-12-02 3:00PM EST2023-01-060.510.004.800.00-333265.97%
XLP230120P000740002022-12-05 3:54PM EST2023-01-200.900.801.10+0.22+32.35%6811,75818.99%
XLP230317P000740002022-12-02 2:35PM EST2023-03-171.470.004.800.00-181,08436.95%
XLP230616P000740002022-12-02 3:21PM EST2023-06-162.300.205.000.00-413827.80%
XLP240119P000740002022-12-02 12:08PM EST2024-01-193.703.006.500.00-3658923.88%
XLP250117P000740002022-10-12 9:25AM EST2025-01-178.920.000.000.00--20.39%