Singapore markets open in 8 hours 40 minutes
Straits Times Index
3,104.11 -16.13 (-0.52%) S&P 500
3,770.53 -54.80 (-1.43%) Dow
30,543.11 -554.15 (-1.78%) Nasdaq
11,107.79 -20.05 (-0.18%) BTC-USD
19,536.98 -252.55 (-1.28%) CMC Crypto 200
422.89 -17.14 (-3.89%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:75.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220708C00075000 | 2022-07-05 10:00AM EDT | 2022-07-08 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 97 | 117 | 21.88% |
| XLP220715C00075000 | 2022-07-05 11:57AM EDT | 2022-07-15 | 0.11 | 0.10 | 0.11 | -0.21 | -65.62% | 68 | 3,731 | 17.77% |
| XLP220722C00075000 | 2022-07-05 10:39AM EDT | 2022-07-22 | 0.28 | 0.24 | 0.29 | +0.01 | +3.70% | 1 | 7 | 18.90% |
| XLP220729C00075000 | 2022-07-05 10:31AM EDT | 2022-07-29 | 0.45 | 0.39 | 0.45 | -0.26 | -36.62% | 1 | 61 | 19.04% |
| XLP220805C00075000 | 2022-07-05 11:54AM EDT | 2022-08-05 | 0.57 | 0.53 | 0.59 | -0.11 | -16.18% | 5 | 66 | 18.97% |
| XLP220812C00075000 | 2022-07-01 1:46PM EDT | 2022-08-12 | 0.92 | 0.67 | 0.73 | 0.00 | - | 21 | 30 | 18.99% |
| XLP220819C00075000 | 2022-07-05 10:10AM EDT | 2022-08-19 | 0.93 | 0.79 | 0.85 | -0.25 | -21.19% | 5 | 220 | 18.87% |
| XLP220916C00075000 | 2022-07-05 11:51AM EDT | 2022-09-16 | 1.35 | 1.28 | 1.33 | -0.11 | -7.53% | 6 | 1,006 | 19.04% |
| XLP221216C00075000 | 2022-07-01 1:38PM EDT | 2022-12-16 | 2.75 | 2.44 | 2.58 | 0.00 | - | 1 | 1,750 | 19.54% |
| XLP230120C00075000 | 2022-07-05 10:26AM EDT | 2023-01-20 | 2.75 | 2.67 | 2.78 | +0.05 | +1.85% | 2 | 658 | 18.71% |
| XLP240119C00075000 | 2022-07-01 1:31PM EDT | 2024-01-19 | 5.55 | 4.65 | 6.15 | 0.00 | - | 10 | 104 | 20.62% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP220708P00075000 | 2022-07-01 3:40PM EDT | 2022-07-08 | 1.90 | 2.95 | 3.10 | 0.00 | - | 3 | 28 | 35.84% |
| XLP220715P00075000 | 2022-07-05 11:50AM EDT | 2022-07-15 | 2.99 | 3.05 | 3.20 | +0.82 | +37.79% | 1 | 252 | 24.81% |
| XLP220722P00075000 | 2022-06-29 10:38AM EDT | 2022-07-22 | 3.25 | 3.15 | 3.60 | 0.00 | - | 1 | 1 | 27.59% |
| XLP220729P00075000 | 2022-06-30 2:15PM EDT | 2022-07-29 | 3.13 | 3.30 | 3.65 | 0.00 | - | 1 | 2 | 24.22% |
| XLP220819P00075000 | 2022-07-05 9:43AM EDT | 2022-08-19 | 3.30 | 3.65 | 3.80 | -0.10 | -2.94% | 6 | 72 | 19.58% |
| XLP220916P00075000 | 2022-07-05 10:05AM EDT | 2022-09-16 | 3.94 | 4.05 | 4.15 | +0.04 | +1.03% | 2 | 4,496 | 18.46% |
| XLP221216P00075000 | 2022-06-30 12:34PM EDT | 2022-12-16 | 5.00 | 5.15 | 5.35 | 0.00 | - | 15 | 147 | 18.92% |
| XLP230120P00075000 | 2022-06-30 2:02PM EDT | 2023-01-20 | 5.35 | 5.60 | 5.75 | 0.00 | - | 4 | 314 | 19.12% |
| XLP240119P00075000 | 2022-06-23 3:13PM EDT | 2024-01-19 | 7.60 | 6.75 | 8.45 | 0.00 | - | 2 | 279 | 19.01% |
© 2022 Yahoo. All rights reserved.
