Singapore markets close in 2 hours 29 minutes
Straits Times Index
3,240.47 +15.02 (+0.47%) Nikkei
27,574.43 -111.97 (-0.40%) Hang Seng
19,356.48 +541.66 (+2.88%) FTSE 100
7,489.19 -32.20 (-0.43%) BTC-USD
16,807.70 -190.45 (-1.12%) CMC Crypto 200
394.32 -7.71 (-1.92%)
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:77.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP221209C00077000 | 2022-12-07 2:39PM EST | 2022-12-09 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLP221216C00077000 | 2022-12-07 3:56PM EST | 2022-12-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| XLP221223C00077000 | 2022-12-07 1:53PM EST | 2022-12-23 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLP221230C00077000 | 2022-12-07 10:12AM EST | 2022-12-30 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLP230106C00077000 | 2022-12-02 1:15PM EST | 2023-01-06 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| XLP230113C00077000 | 2022-12-07 9:59AM EST | 2023-01-13 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLP230120C00077000 | 2022-12-07 3:58PM EST | 2023-01-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.78% |
| XLP230317C00077000 | 2022-12-07 10:25AM EST | 2023-03-17 | 2.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| XLP230616C00077000 | 2022-12-05 11:11AM EST | 2023-06-16 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| XLP240119C00077000 | 2022-12-06 11:00AM EST | 2024-01-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| XLP250117C00077000 | 2022-12-05 9:30AM EST | 2025-01-17 | 7.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLP221209P00077000 | 2022-12-07 1:13PM EST | 2022-12-09 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLP221216P00077000 | 2022-12-07 3:54PM EST | 2022-12-16 | 1.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLP221223P00077000 | 2022-12-07 10:59AM EST | 2022-12-23 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLP221230P00077000 | 2022-12-07 10:59AM EST | 2022-12-30 | 1.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLP230106P00077000 | 2022-12-07 3:56PM EST | 2023-01-06 | 2.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLP230113P00077000 | 2022-12-06 10:13AM EST | 2023-01-13 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLP230120P00077000 | 2022-12-07 3:56PM EST | 2023-01-20 | 2.22 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| XLP230317P00077000 | 2022-12-07 12:30PM EST | 2023-03-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| XLP230616P00077000 | 2022-12-07 11:47AM EST | 2023-06-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLP240119P00077000 | 2022-12-05 11:59AM EST | 2024-01-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLP250117P00077000 | 2022-10-21 2:26PM EST | 2025-01-17 | 10.10 | 5.00 | 9.50 | 0.00 | - | 291 | 291 | 20.43% |
© 2022 Yahoo. All rights reserved.
