Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,486.92 -73.89 (-0.12%) CMC Crypto 200
1,367.63 +55.00 (+4.19%)
Consumer Staples Select Sector SPDR Fund (XLP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:76.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240419C00076000 | 2024-04-19 12:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.21 | 0.00 | - | 7 | 4,330 | 47.36% |
| XLP240426C00076000 | 2024-04-19 3:26PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.91 | +0.02 | +66.67% | 160 | 54 | 35.30% |
| XLP240503C00076000 | 2024-04-18 11:52AM EDT | 2024-05-03 | 0.08 | 0.05 | 1.16 | 0.00 | - | 1 | 55 | 30.18% |
| XLP240510C00076000 | 2024-04-18 11:46AM EDT | 2024-05-10 | 0.26 | 0.00 | 0.93 | +0.09 | +52.94% | 1 | 37 | 21.58% |
| XLP240517C00076000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.46 | 0.36 | 0.50 | +0.18 | +64.29% | 29 | 702 | 13.11% |
| XLP240524C00076000 | 2024-04-18 11:09AM EDT | 2024-05-24 | 0.36 | 0.17 | 2.16 | 0.00 | - | 2 | 12 | 30.49% |
| XLP240621C00076000 | 2024-04-19 2:35PM EDT | 2024-06-21 | 0.99 | 0.54 | 1.55 | +0.30 | +43.48% | 33 | 3,389 | 17.86% |
| XLP240719C00076000 | 2024-04-18 2:08PM EDT | 2024-07-19 | 0.87 | 0.14 | 5.00 | 0.00 | - | 1 | 68 | 38.20% |
| XLP240920C00076000 | 2024-04-18 1:07PM EDT | 2024-09-20 | 1.63 | 0.41 | 5.00 | 0.00 | - | 482 | 449 | 29.42% |
| XLP241220C00076000 | 2024-04-04 2:52PM EDT | 2024-12-20 | 3.10 | 1.44 | 4.70 | 0.00 | - | 39 | 39 | 22.12% |
| XLP250117C00076000 | 2024-04-19 2:11PM EDT | 2025-01-17 | 3.05 | 3.10 | 3.40 | +0.37 | +13.81% | 78 | 1,011 | 15.90% |
| XLP250620C00076000 | 2024-04-10 10:04AM EDT | 2025-06-20 | 4.16 | 2.00 | 7.00 | 0.00 | - | 1 | 616 | 23.92% |
| XLP251017C00076000 | 2024-04-12 1:56PM EDT | 2025-10-17 | 4.80 | 3.00 | 7.40 | 0.00 | - | 1 | 1 | 22.26% |
| XLP260116C00076000 | 2024-04-09 3:43PM EDT | 2026-01-16 | 5.80 | 3.50 | 8.50 | 0.00 | - | 2 | 18 | 23.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP240419P00076000 | 2024-04-19 2:23PM EDT | 2024-04-19 | 1.75 | 0.82 | 2.35 | -0.95 | -35.19% | 11 | 1,526 | 91.50% |
| XLP240426P00076000 | 2024-04-16 1:58PM EDT | 2024-04-26 | 2.95 | 0.18 | 4.90 | 0.00 | - | 2 | 9 | 91.75% |
| XLP240503P00076000 | 2024-04-11 11:49AM EDT | 2024-05-03 | 2.04 | 0.44 | 4.90 | 0.00 | - | 1 | 16 | 66.99% |
| XLP240510P00076000 | 2024-04-02 10:46AM EDT | 2024-05-10 | 1.31 | 0.38 | 4.90 | 0.00 | - | 2 | 11 | 55.32% |
| XLP240517P00076000 | 2024-04-18 11:08AM EDT | 2024-05-17 | 2.17 | 0.75 | 4.80 | -0.20 | -8.44% | 2 | 238 | 47.00% |
| XLP240621P00076000 | 2024-04-17 1:41PM EDT | 2024-06-21 | 2.80 | 0.74 | 2.50 | 0.00 | - | 1 | 1,051 | 12.75% |
| XLP240719P00076000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 2.85 | 0.52 | 5.00 | 0.00 | - | 51 | 577 | 27.74% |
| XLP240920P00076000 | 2024-04-04 3:31PM EDT | 2024-09-20 | 2.87 | 1.17 | 5.25 | 0.00 | - | 31 | 634 | 22.67% |
| XLP241220P00076000 | 2024-04-11 10:04AM EDT | 2024-12-20 | 3.25 | 1.00 | 5.50 | 0.00 | - | 1 | 329 | 19.03% |
| XLP250117P00076000 | 2024-04-19 2:33PM EDT | 2025-01-17 | 3.50 | 1.62 | 6.00 | +0.15 | +4.48% | 364 | 516 | 19.97% |
| XLP260116P00076000 | 2024-04-05 2:34PM EDT | 2026-01-16 | 4.75 | 2.00 | 7.00 | 0.00 | - | 11 | 46 | 15.65% |
© 2024 Yahoo. All rights reserved.