Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,244.12 +406.75 (+0.64%) CMC Crypto 200
1,349.07 -11.26 (-0.83%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240705C00038000 | 2024-05-31 2:34PM EDT | 38.00 | 3.48 | 2.86 | 5.35 | 0.00 | - | 2 | 2 | 65.19% |
| XLF240705C00038500 | 2024-06-20 2:03PM EDT | 38.50 | 3.06 | 2.60 | 3.60 | 0.00 | - | 1 | 2 | 59.38% |
| XLF240705C00039000 | 2024-06-21 11:06AM EDT | 39.00 | 2.26 | 1.71 | 2.85 | +0.38 | +20.21% | 1 | 1 | 44.14% |
| XLF240705C00039500 | 2024-06-10 3:48PM EDT | 39.50 | 1.95 | 1.61 | 2.09 | 0.00 | - | 2 | 11 | 28.22% |
| XLF240705C00040000 | 2024-06-20 2:00PM EDT | 40.00 | 1.52 | 1.12 | 1.46 | 0.00 | - | 1 | 34 | 17.68% |
| XLF240705C00040500 | 2024-06-20 2:38PM EDT | 40.50 | 0.98 | 0.70 | 1.21 | -0.17 | -14.78% | 2 | 803 | 22.56% |
| XLF240705C00041000 | 2024-06-21 3:55PM EDT | 41.00 | 0.60 | 0.35 | 0.66 | -0.13 | -17.81% | 75 | 530 | 14.84% |
| XLF240705C00041500 | 2024-06-21 3:59PM EDT | 41.50 | 0.31 | 0.24 | 0.35 | -0.10 | -24.39% | 378 | 1,086 | 13.28% |
| XLF240705C00042000 | 2024-06-21 3:58PM EDT | 42.00 | 0.14 | 0.11 | 0.35 | -0.08 | -36.36% | 189 | 529 | 19.34% |
| XLF240705C00042500 | 2024-06-21 3:52PM EDT | 42.50 | 0.07 | 0.04 | 0.27 | -0.04 | -36.36% | 17 | 701 | 21.58% |
| XLF240705C00043000 | 2024-06-20 2:03PM EDT | 43.00 | 0.05 | 0.00 | 1.03 | 0.00 | - | 150 | 209 | 52.83% |
| XLF240705C00043500 | 2024-06-13 9:30AM EDT | 43.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 59 | 28.03% |
| XLF240705C00044000 | 2024-06-05 2:44PM EDT | 44.00 | 0.03 | 0.00 | 0.62 | 0.00 | - | - | 5 | 48.54% |
| XLF240705C00044500 | 2024-06-20 9:34AM EDT | 44.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 96 | 25.88% |
| XLF240705C00045000 | 2024-05-24 11:56AM EDT | 45.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 200 | 65 | 41.70% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240705P00032000 | 2024-06-11 9:35AM EDT | 32.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | - | 2 | 101.37% |
| XLF240705P00036000 | 2024-06-13 11:18AM EDT | 36.00 | 0.03 | 0.00 | 1.22 | 0.00 | - | 10 | 62 | 79.20% |
| XLF240705P00036500 | 2024-05-24 11:42AM EDT | 36.50 | 0.05 | 0.00 | 0.82 | 0.00 | - | 193 | 16 | 63.87% |
| XLF240705P00037000 | 2024-06-14 9:51AM EDT | 37.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 29 | 38 | 138.33% |
| XLF240705P00037500 | 2024-05-24 11:46AM EDT | 37.50 | 0.07 | 0.00 | 0.43 | 0.00 | - | 20 | 20 | 55.37% |
| XLF240705P00038000 | 2024-06-17 10:10AM EDT | 38.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 113 | 40.33% |
| XLF240705P00038500 | 2024-06-21 3:14PM EDT | 38.50 | 0.03 | 0.00 | 0.24 | -0.01 | -25.00% | 1,597 | 108 | 36.43% |
| XLF240705P00039000 | 2024-06-18 3:08PM EDT | 39.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 53 | 32.42% |
| XLF240705P00039500 | 2024-06-21 2:50PM EDT | 39.50 | 0.06 | 0.01 | 0.20 | -0.05 | -45.45% | 47 | 702 | 25.49% |
| XLF240705P00040000 | 2024-06-21 3:38PM EDT | 40.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 23 | 341 | 16.11% |
| XLF240705P00040500 | 2024-06-21 3:14PM EDT | 40.50 | 0.17 | 0.15 | 0.38 | -0.01 | -5.56% | 1,832 | 671 | 22.56% |
| XLF240705P00041000 | 2024-06-21 3:48PM EDT | 41.00 | 0.33 | 0.11 | 0.51 | +0.06 | +22.22% | 554 | 326 | 20.61% |
| XLF240705P00041500 | 2024-06-21 3:59PM EDT | 41.50 | 0.55 | 0.31 | 0.77 | +0.03 | +5.77% | 85 | 450 | 21.09% |
| XLF240705P00042000 | 2024-06-21 3:59PM EDT | 42.00 | 0.90 | 0.56 | 1.12 | 0.00 | - | 10 | 43 | 22.66% |
| XLF240705P00042500 | 2024-06-17 2:00PM EDT | 42.50 | 1.82 | 1.24 | 1.57 | 0.00 | - | 3 | 5 | 26.32% |
| XLF240705P00043000 | 2024-06-13 1:12PM EDT | 43.00 | 2.41 | 1.52 | 2.06 | 0.00 | - | 4 | 8 | 30.76% |
| XLF240705P00045000 | 2024-06-04 11:29AM EDT | 45.00 | 3.88 | 2.55 | 6.45 | 0.00 | - | 1 | 1 | 65.14% |
© 2024 Yahoo. All rights reserved.