Singapore markets close in 4 hours 46 minutes
Straits Times Index
3,255.98 -11.56 (-0.35%) Nikkei
27,905.81 +85.41 (+0.31%) Hang Seng
19,339.74 -178.55 (-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:74.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP221209C00074000 | 2022-12-05 12:20PM EST | 2022-12-09 | 2.42 | 0.05 | 4.85 | -0.47 | -16.26% | 7 | 19 | 115.87% |
| XLP221216C00074000 | 2022-12-05 2:01PM EST | 2022-12-16 | 2.61 | 0.15 | 4.30 | -0.59 | -18.44% | 1 | 6,736 | 58.89% |
| XLP221223C00074000 | 2022-12-05 2:34PM EST | 2022-12-23 | 2.51 | 0.05 | 4.85 | -0.96 | -27.67% | 1 | 49 | 54.64% |
| XLP221230C00074000 | 2022-12-02 9:51AM EST | 2022-12-30 | 2.91 | 0.20 | 5.00 | 0.00 | - | 1 | 50 | 48.32% |
| XLP230106C00074000 | 2022-12-02 1:15PM EST | 2023-01-06 | 3.17 | 0.10 | 4.90 | 0.00 | - | 4 | 4 | 41.55% |
| XLP230113C00074000 | 2022-12-02 1:42PM EST | 2023-01-13 | 3.43 | 0.50 | 5.25 | 0.00 | - | 1 | 1 | 41.31% |
| XLP230120C00074000 | 2022-12-05 3:49PM EST | 2023-01-20 | 2.95 | 0.50 | 5.30 | -0.70 | -19.18% | 13 | 1,352 | 38.53% |
| XLP230317C00074000 | 2022-12-05 3:50PM EST | 2023-03-17 | 4.11 | 1.70 | 6.50 | -0.67 | -14.02% | 6 | 393 | 33.61% |
| XLP230616C00074000 | 2022-11-22 3:54PM EST | 2023-06-16 | 5.59 | 3.20 | 8.00 | 0.00 | - | 22 | 276 | 31.42% |
| XLP240119C00074000 | 2022-12-05 9:30AM EST | 2024-01-19 | 8.49 | 5.00 | 10.00 | +0.44 | +5.47% | 3 | 178 | 27.94% |
| XLP250117C00074000 | 2022-11-11 10:53AM EST | 2025-01-17 | 8.23 | 7.00 | 12.00 | 0.00 | - | 2 | 7 | 24.99% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP221209P00074000 | 2022-12-05 1:52PM EST | 2022-12-09 | 0.06 | 0.00 | 4.80 | +0.01 | +20.00% | 10 | 363 | 108.30% |
| XLP221216P00074000 | 2022-12-05 3:12PM EST | 2022-12-16 | 0.29 | 0.13 | 0.98 | +0.14 | +93.33% | 18 | 10,646 | 36.28% |
| XLP221223P00074000 | 2022-12-05 2:56PM EST | 2022-12-23 | 0.50 | 0.00 | 1.40 | +0.13 | +35.14% | 6 | 7,052 | 35.25% |
| XLP221230P00074000 | 2022-12-05 1:53PM EST | 2022-12-30 | 0.54 | 0.00 | 4.80 | -0.03 | -5.26% | 17 | 339 | 74.63% |
| XLP230106P00074000 | 2022-12-02 3:00PM EST | 2023-01-06 | 0.51 | 0.00 | 4.80 | 0.00 | - | 33 | 32 | 65.97% |
| XLP230120P00074000 | 2022-12-05 3:54PM EST | 2023-01-20 | 0.90 | 0.80 | 1.10 | +0.22 | +32.35% | 681 | 1,758 | 18.99% |
| XLP230317P00074000 | 2022-12-02 2:35PM EST | 2023-03-17 | 1.47 | 0.00 | 4.80 | 0.00 | - | 18 | 1,084 | 36.95% |
| XLP230616P00074000 | 2022-12-02 3:21PM EST | 2023-06-16 | 2.30 | 0.20 | 5.00 | 0.00 | - | 4 | 138 | 27.80% |
| XLP240119P00074000 | 2022-12-02 12:08PM EST | 2024-01-19 | 3.70 | 3.00 | 6.50 | 0.00 | - | 36 | 589 | 23.88% |
| XLP250117P00074000 | 2022-10-12 9:25AM EST | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
© 2022 Yahoo. All rights reserved.
