Singapore markets open in 8 hours 40 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.11-1.11 (-1.52%)
As of 12:20PM EDT. Market open.
In the money
Show:ListStraddle
Strike:75.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220708C000750002022-07-05 10:00AM EDT2022-07-080.020.010.03-0.08-80.00%9711721.88%
XLP220715C000750002022-07-05 11:57AM EDT2022-07-150.110.100.11-0.21-65.62%683,73117.77%
XLP220722C000750002022-07-05 10:39AM EDT2022-07-220.280.240.29+0.01+3.70%1718.90%
XLP220729C000750002022-07-05 10:31AM EDT2022-07-290.450.390.45-0.26-36.62%16119.04%
XLP220805C000750002022-07-05 11:54AM EDT2022-08-050.570.530.59-0.11-16.18%56618.97%
XLP220812C000750002022-07-01 1:46PM EDT2022-08-120.920.670.730.00-213018.99%
XLP220819C000750002022-07-05 10:10AM EDT2022-08-190.930.790.85-0.25-21.19%522018.87%
XLP220916C000750002022-07-05 11:51AM EDT2022-09-161.351.281.33-0.11-7.53%61,00619.04%
XLP221216C000750002022-07-01 1:38PM EDT2022-12-162.752.442.580.00-11,75019.54%
XLP230120C000750002022-07-05 10:26AM EDT2023-01-202.752.672.78+0.05+1.85%265818.71%
XLP240119C000750002022-07-01 1:31PM EDT2024-01-195.554.656.150.00-1010420.62%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP220708P000750002022-07-01 3:40PM EDT2022-07-081.902.953.100.00-32835.84%
XLP220715P000750002022-07-05 11:50AM EDT2022-07-152.993.053.20+0.82+37.79%125224.81%
XLP220722P000750002022-06-29 10:38AM EDT2022-07-223.253.153.600.00-1127.59%
XLP220729P000750002022-06-30 2:15PM EDT2022-07-293.133.303.650.00-1224.22%
XLP220819P000750002022-07-05 9:43AM EDT2022-08-193.303.653.80-0.10-2.94%67219.58%
XLP220916P000750002022-07-05 10:05AM EDT2022-09-163.944.054.15+0.04+1.03%24,49618.46%
XLP221216P000750002022-06-30 12:34PM EDT2022-12-165.005.155.350.00-1514718.92%
XLP230120P000750002022-06-30 2:02PM EDT2023-01-205.355.605.750.00-431419.12%
XLP240119P000750002022-06-23 3:13PM EDT2024-01-197.606.758.450.00-227919.01%