Singapore markets closed

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.21-0.19 (-0.24%)
At close: 04:00PM EDT
78.34 +0.13 (+0.17%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Strike:78.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240524C000780002024-05-17 2:51PM EDT2024-05-240.590.490.80-0.17-22.37%191,64415.97%
XLP240531C000780002024-05-17 4:11PM EDT2024-05-312.480.134.80+1.55+166.67%1194577.00%
XLP240607C000780002024-05-17 4:12PM EDT2024-06-073.440.234.85+2.95+602.04%451863.53%
XLP240614C000780002024-05-17 9:37AM EDT2024-06-140.960.244.60-0.29-23.20%24052.12%
XLP240621C000780002024-05-17 3:09PM EDT2024-06-211.101.071.42-0.28-20.29%66119,38513.60%
XLP240719C000780002024-05-17 2:48PM EDT2024-07-191.370.201.75-0.32-18.93%1075712.68%
XLP240920C000780002024-05-16 3:40PM EDT2024-09-202.500.203.50-0.11-4.21%121,01318.54%
XLP241220C000780002024-05-15 3:46PM EDT2024-12-202.941.616.000.00-124524.56%
XLP250117C000780002024-05-17 12:41PM EDT2025-01-173.571.626.00+0.17+5.00%11,44323.11%
XLP250620C000780002024-05-09 12:04PM EDT2025-06-204.552.507.500.00-120722.74%
XLP251017C000780002024-05-10 3:23PM EDT2025-10-175.663.508.500.00--122.67%
XLP260116C000780002024-05-15 3:42PM EDT2026-01-166.054.009.000.00-610922.16%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP240524P000780002024-05-17 10:56AM EDT2024-05-240.260.240.26+0.05+23.81%1,02178.25%
XLP240614P000780002024-05-16 3:35PM EDT2024-06-140.550.004.65+0.05+10.00%43655.15%
XLP240621P000780002024-05-17 3:37PM EDT2024-06-210.550.490.71+0.05+10.00%3,5205658.40%
XLP240628P000780002024-05-16 1:18PM EDT2024-06-280.740.022.950.00-10028.91%
XLP240719P000780002024-05-17 2:48PM EDT2024-07-191.090.082.00+0.14+14.74%811016.26%
XLP240920P000780002024-05-16 2:03PM EDT2024-09-201.370.104.900.00-8940027.37%
XLP241220P000780002024-04-16 3:40PM EDT2024-12-205.430.254.850.00-506820.66%
XLP250117P000780002024-05-17 2:52PM EDT2025-01-172.230.434.90-0.87-28.06%117919.64%
XLP250620P000780002024-05-16 1:18PM EDT2025-06-202.822.005.500.00-113017.24%
XLP260116P000780002024-03-19 2:40PM EDT2026-01-164.753.608.500.00-1121.47%