Singapore markets close in 4 hours 44 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:79.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221209C000790002022-12-05 12:48PM EST2022-12-090.030.020.11-0.01-25.00%113227.15%
XLP221216C000790002022-12-05 3:40PM EST2022-12-160.100.004.80-0.17-62.96%69,22167.43%
XLP221223C000790002022-12-02 10:53AM EST2022-12-230.270.004.800.00-131952.71%
XLP221230C000790002022-12-05 1:02PM EST2022-12-300.190.004.80-0.19-50.00%113775.27%
XLP230106C000790002022-12-05 12:54PM EST2023-01-060.270.004.80-0.26-49.06%1266.53%
XLP230113C000790002022-12-02 3:42PM EST2023-01-130.600.004.800.00-3260.27%
XLP230120C000790002022-12-05 3:12PM EST2023-01-200.460.004.80-0.28-37.84%2025,55355.49%
XLP230317C000790002022-12-01 12:06PM EST2023-03-171.680.004.800.00-103737.26%
XLP230616C000790002022-12-01 12:08PM EST2023-06-163.060.205.000.00-1023427.99%
XLP240119C000790002022-12-05 10:51AM EST2024-01-194.952.006.60+0.40+8.79%329724.17%
XLP250117C000790002022-11-11 11:13AM EST2025-01-175.804.509.500.00-21424.14%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLP221216P000790002022-12-01 3:14PM EST2022-12-162.380.505.300.00-101069.78%
XLP221223P000790002022-12-02 2:21PM EST2022-12-232.681.005.750.00-3361.35%
XLP221230P000790002022-12-02 2:21PM EST2022-12-302.761.055.850.00-3353.35%
XLP230120P000790002022-10-13 9:07AM EST2023-01-2011.753.507.400.00-230253.83%
XLP230317P000790002022-11-21 12:28PM EST2023-03-174.821.606.400.00-102729.88%
XLP230616P000790002022-08-05 2:19PM EST2023-06-166.806.059.750.00-403936.93%
XLP240119P000790002022-08-31 11:22AM EST2024-01-198.1512.0512.850.00-417034.98%