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
1,348.88 -11.44 (-0.84%)
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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240712C00038000 | 2024-06-17 3:19PM EDT | 38.00 | 3.03 | 1.61 | 5.35 | 0.00 | - | 2 | 4 | 90.63% |
| XLF240712C00039000 | 2024-06-20 9:32AM EDT | 39.00 | 2.31 | 2.15 | 2.51 | 0.00 | - | 1 | 4 | 23.54% |
| XLF240712C00039500 | 2024-06-21 11:07AM EDT | 39.50 | 1.87 | 1.68 | 2.17 | -0.29 | -13.43% | 1 | 2 | 25.88% |
| XLF240712C00040000 | 2024-06-20 3:23PM EDT | 40.00 | 1.62 | 1.23 | 1.61 | 0.00 | - | 1 | 8 | 19.73% |
| XLF240712C00040500 | 2024-06-20 2:37PM EDT | 40.50 | 1.27 | 0.83 | 1.20 | 0.00 | - | 2 | 16 | 18.12% |
| XLF240712C00041000 | 2024-06-21 3:45PM EDT | 41.00 | 0.70 | 0.50 | 0.95 | -0.15 | -17.65% | 22 | 79 | 19.63% |
| XLF240712C00041500 | 2024-06-21 3:19PM EDT | 41.50 | 0.46 | 0.23 | 0.67 | -0.13 | -22.03% | 261 | 273 | 18.99% |
| XLF240712C00042000 | 2024-06-21 3:26PM EDT | 42.00 | 0.23 | 0.05 | 0.36 | -0.12 | -34.29% | 11 | 928 | 16.07% |
| XLF240712C00042500 | 2024-06-21 10:43AM EDT | 42.50 | 0.13 | 0.01 | 0.74 | -0.04 | -23.53% | 2 | 107 | 30.86% |
| XLF240712C00043000 | 2024-06-21 3:41PM EDT | 43.00 | 0.06 | 0.01 | 1.67 | -0.03 | -33.33% | 3 | 6 | 59.86% |
| XLF240712C00044000 | 2024-06-20 9:32AM EDT | 44.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 25.98% |
| XLF240712C00045000 | 2024-05-31 1:14PM EDT | 45.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 20 | 10 | 31.84% |
| XLF240712C00045500 | 2024-05-31 1:14PM EDT | 45.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 280 | 90 | 34.57% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240712P00035000 | 2024-05-31 1:10PM EDT | 35.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 200 | 95 | 52.93% |
| XLF240712P00036500 | 2024-06-07 11:08AM EDT | 36.50 | 0.05 | 0.00 | 0.24 | 0.00 | - | 8 | 8 | 43.95% |
| XLF240712P00037000 | 2024-06-11 2:40PM EDT | 37.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | 2 | 3 | 49.51% |
| XLF240712P00037500 | 2024-06-17 11:22AM EDT | 37.50 | 0.07 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 107.18% |
| XLF240712P00038000 | 2024-06-17 11:21AM EDT | 38.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 6 | 22 | 42.29% |
| XLF240712P00038500 | 2024-06-17 9:52AM EDT | 38.50 | 0.12 | 0.01 | 0.47 | 0.00 | - | 1 | 29 | 38.57% |
| XLF240712P00039000 | 2024-06-21 2:24PM EDT | 39.00 | 0.06 | 0.01 | 0.24 | -0.05 | -45.45% | 1 | 22 | 26.07% |
| XLF240712P00039500 | 2024-06-21 2:49PM EDT | 39.50 | 0.11 | 0.01 | 0.71 | -0.01 | -8.33% | 11 | 80 | 37.35% |
| XLF240712P00040000 | 2024-06-21 3:38PM EDT | 40.00 | 0.16 | 0.03 | 0.37 | -0.01 | -5.88% | 10 | 829 | 22.61% |
| XLF240712P00040500 | 2024-06-21 1:08PM EDT | 40.50 | 0.28 | 0.05 | 0.41 | +0.05 | +21.74% | 29 | 279 | 19.24% |
| XLF240712P00041000 | 2024-06-21 3:46PM EDT | 41.00 | 0.43 | 0.12 | 0.53 | +0.07 | +19.44% | 60 | 1,094 | 17.33% |
| XLF240712P00041500 | 2024-06-21 3:19PM EDT | 41.50 | 0.66 | 0.41 | 0.86 | 0.00 | - | 6 | 97 | 19.48% |
| XLF240712P00042000 | 2024-06-21 12:01PM EDT | 42.00 | 1.10 | 0.80 | 1.20 | -0.35 | -24.14% | 1 | 5 | 20.61% |
| XLF240712P00043000 | 2024-06-14 9:31AM EDT | 43.00 | 2.99 | 1.68 | 1.91 | 0.00 | - | 1 | 8 | 20.26% |
© 2024 Yahoo. All rights reserved.