Singapore markets open in 1 hour 54 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,863.48 -2,430.21 (-3.67%) CMC Crypto 200
1,384.15 -39.95 (-2.81%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:74.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426C00074000 | 2024-04-24 11:18AM EDT | 2024-04-26 | 1.39 | 0.01 | 4.80 | +0.10 | +7.75% | 1 | 122 | 138.67% |
| XLP240503C00074000 | 2024-04-24 10:29AM EDT | 2024-05-03 | 1.44 | 0.49 | 4.95 | +0.02 | +1.41% | 1 | 35 | 79.05% |
| XLP240510C00074000 | 2024-04-19 2:52PM EDT | 2024-05-10 | 1.13 | 0.40 | 4.95 | 0.00 | - | 2 | 14 | 60.62% |
| XLP240517C00074000 | 2024-04-24 1:23PM EDT | 2024-05-17 | 2.22 | 0.44 | 5.00 | +0.32 | +16.84% | 124 | 1,725 | 51.69% |
| XLP240524C00074000 | 2024-04-19 2:14PM EDT | 2024-05-24 | 1.42 | 0.57 | 4.10 | 0.00 | - | 10 | 89 | 34.86% |
| XLP240531C00074000 | 2024-04-24 2:10PM EDT | 2024-05-31 | 2.64 | 0.46 | 4.60 | +1.24 | +88.57% | 2 | 16 | 36.82% |
| XLP240621C00074000 | 2024-04-24 1:08PM EDT | 2024-06-21 | 2.88 | 0.95 | 4.80 | +0.27 | +10.34% | 3 | 2,099 | 31.25% |
| XLP240719C00074000 | 2024-04-24 2:12PM EDT | 2024-07-19 | 3.15 | 0.88 | 5.50 | +0.37 | +13.31% | 50 | 1,292 | 30.63% |
| XLP240920C00074000 | 2024-04-24 2:40PM EDT | 2024-09-20 | 4.05 | 1.96 | 6.50 | +0.40 | +10.96% | 5 | 116 | 28.63% |
| XLP241220C00074000 | 2024-04-18 9:52AM EDT | 2024-12-20 | 3.80 | 2.79 | 7.50 | 0.00 | - | 149 | 276 | 26.75% |
| XLP250117C00074000 | 2024-04-23 9:58AM EDT | 2025-01-17 | 4.80 | 3.15 | 7.50 | 0.00 | - | 2 | 328 | 25.32% |
| XLP250620C00074000 | 2024-04-22 1:27PM EDT | 2025-06-20 | 6.10 | 4.00 | 9.00 | 0.00 | - | 6 | 13 | 24.90% |
| XLP260116C00074000 | 2024-04-03 2:08PM EDT | 2026-01-16 | 7.11 | 5.50 | 10.50 | 0.00 | - | 1 | 11 | 24.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240426P00074000 | 2024-04-24 1:06PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.24 | -0.01 | -25.00% | 135 | 445 | 32.91% |
| XLP240503P00074000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.15 | -0.09 | -56.25% | 15 | 97 | 15.19% |
| XLP240510P00074000 | 2024-04-23 11:54AM EDT | 2024-05-10 | 0.28 | 0.00 | 1.86 | 0.00 | - | 9 | 230 | 42.11% |
| XLP240517P00074000 | 2024-04-24 3:24PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.55 | -0.10 | -33.33% | 185 | 1,983 | 16.85% |
| XLP240524P00074000 | 2024-04-23 9:30AM EDT | 2024-05-24 | 0.42 | 0.00 | 0.36 | 0.00 | - | 1 | 68 | 12.11% |
| XLP240531P00074000 | 2024-04-19 10:23AM EDT | 2024-05-31 | 1.11 | 0.00 | 2.55 | 0.00 | - | 5 | 8 | 35.56% |
| XLP240621P00074000 | 2024-04-24 3:31PM EDT | 2024-06-21 | 0.49 | 0.35 | 0.65 | -0.25 | -33.78% | 12 | 3,003 | 11.73% |
| XLP240719P00074000 | 2024-04-24 3:15PM EDT | 2024-07-19 | 0.85 | 0.01 | 4.85 | -0.20 | -19.05% | 8 | 318 | 39.54% |
| XLP240920P00074000 | 2024-04-19 12:44PM EDT | 2024-09-20 | 2.08 | 0.05 | 4.85 | 0.00 | - | 5 | 769 | 30.12% |
| XLP241220P00074000 | 2024-04-23 1:22PM EDT | 2024-12-20 | 1.99 | 0.15 | 4.75 | 0.00 | - | 21 | 204 | 23.35% |
| XLP250117P00074000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 2.84 | 0.35 | 4.95 | 0.00 | - | 59 | 2,119 | 22.89% |
| XLP250620P00074000 | 2024-02-26 4:30PM EDT | 2025-06-20 | 2.95 | 0.25 | 5.00 | 0.00 | - | 12 | 287 | 18.42% |
| XLP260116P00074000 | 2024-04-10 11:40AM EDT | 2026-01-16 | 4.00 | 1.00 | 6.00 | 0.00 | - | 1 | 3 | 17.63% |
© 2024 Yahoo. All rights reserved.