Singapore markets close in 4 hours 45 minutes

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
76.22-0.97 (-1.26%)
At close: 04:00PM EST
76.33 +0.11 (+0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:78.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221209C000780002022-12-05 12:13PM EST2022-12-090.060.000.18-0.09-60.00%34623.63%
XLP221216C000780002022-12-05 1:31PM EST2022-12-160.310.001.04-0.20-39.22%22,30033.55%
XLP221223C000780002022-12-05 2:07PM EST2022-12-230.360.004.80-0.22-37.93%12182.76%
XLP221230C000780002022-12-05 1:02PM EST2022-12-300.380.004.80-0.13-25.49%123270.22%
XLP230106C000780002022-12-05 12:54PM EST2023-01-060.520.004.80-0.32-38.10%1562.06%
XLP230120C000780002022-12-05 4:09PM EST2023-01-200.980.001.50-0.14-12.50%95,24720.87%
XLP230317C000780002022-12-05 11:43AM EST2023-03-171.880.004.80-0.29-13.36%12,04834.77%
XLP230616C000780002022-12-05 2:01PM EST2023-06-163.250.505.25+0.10+3.17%568827.30%
XLP240119C000780002022-12-05 11:12AM EST2024-01-195.452.507.50-0.10-1.80%361825.71%
XLP250117C000780002022-11-29 11:53AM EST2025-01-178.235.0010.000.00-22124.37%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221209P000780002022-11-30 2:06PM EST2022-12-092.800.054.850.00--3121.05%
XLP221216P000780002022-12-02 3:54PM EST2022-12-161.360.004.000.00-7126756.71%
XLP221223P000780002022-11-30 2:05PM EST2022-12-232.500.205.000.00-1259.30%
XLP230106P000780002022-12-02 3:53PM EST2023-01-061.990.205.000.00-151544.48%
XLP230113P000780002022-12-02 11:52AM EST2023-01-132.230.205.000.00-4440.28%
XLP230120P000780002022-12-05 1:38PM EST2023-01-202.680.403.40+0.57+27.01%26089222.05%
XLP230317P000780002022-12-05 12:52PM EST2023-03-173.301.005.80+0.20+6.45%44129.92%
XLP230616P000780002022-11-30 2:35PM EST2023-06-164.262.056.850.00-303626.50%
XLP240119P000780002022-12-05 11:07AM EST2024-01-195.453.008.00+0.20+3.81%66821.77%
XLP250117P000780002022-09-30 1:21PM EST2025-01-1711.903.7513.300.00-4427.87%