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
64,275.82 +312.99 (+0.49%) CMC Crypto 200
1,347.82 -12.51 (-0.92%)
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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240726C00037000 | 2024-06-17 3:13PM EDT | 37.00 | 4.11 | 2.88 | 6.00 | 0.00 | - | 12 | 12 | 70.61% |
| XLF240726C00037500 | 2024-06-12 12:52PM EDT | 37.50 | 3.77 | 2.98 | 5.20 | 0.00 | - | - | 2 | 59.47% |
| XLF240726C00038500 | 2024-06-21 3:00PM EDT | 38.50 | 2.95 | 2.75 | 5.05 | +0.21 | +7.66% | 1 | 2 | 70.17% |
| XLF240726C00039500 | 2024-06-06 12:08PM EDT | 39.50 | 2.20 | 0.66 | 2.37 | 0.00 | - | - | 122 | 25.00% |
| XLF240726C00040000 | 2024-06-20 1:55PM EDT | 40.00 | 1.82 | 1.42 | 1.86 | 0.00 | - | 1 | 13 | 21.19% |
| XLF240726C00040500 | 2024-06-21 3:30PM EDT | 40.50 | 1.23 | 0.85 | 1.56 | -0.21 | -14.58% | 2 | 12 | 21.68% |
| XLF240726C00041000 | 2024-06-21 12:52PM EDT | 41.00 | 0.89 | 0.52 | 1.11 | -0.22 | -19.82% | 3 | 28 | 18.41% |
| XLF240726C00041500 | 2024-06-21 3:19PM EDT | 41.50 | 0.65 | 0.43 | 0.88 | -0.15 | -18.75% | 9 | 41 | 18.80% |
| XLF240726C00042000 | 2024-06-21 3:43PM EDT | 42.00 | 0.41 | 0.21 | 0.66 | -0.02 | -4.65% | 25 | 76 | 18.60% |
| XLF240726C00042500 | 2024-06-21 10:19AM EDT | 42.50 | 0.26 | 0.05 | 0.49 | -0.06 | -18.75% | 3 | 39 | 18.60% |
| XLF240726C00043000 | 2024-06-21 3:43PM EDT | 43.00 | 0.16 | 0.02 | 0.27 | +0.04 | +33.33% | 24 | 7 | 16.50% |
| XLF240726C00043500 | 2024-06-18 1:37PM EDT | 43.50 | 0.13 | 0.00 | 0.32 | 0.00 | - | 1 | 6 | 20.51% |
| XLF240726C00044000 | 2024-06-20 3:27PM EDT | 44.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 1 | 27 | 21.68% |
| XLF240726C00044500 | 2024-06-21 1:47PM EDT | 44.50 | 0.03 | 0.00 | 0.25 | -0.03 | -50.00% | 20 | 130 | 23.44% |
| XLF240726C00045000 | 2024-06-21 1:57PM EDT | 45.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 200 | 540 | 25.34% |
| XLF240726C00045500 | 2024-06-20 1:41PM EDT | 45.50 | 0.02 | 0.00 | 0.24 | 0.00 | - | 50 | 150 | 27.54% |
| XLF240726C00046000 | 2024-06-12 12:19PM EDT | 46.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 10 | 20 | 29.64% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240726P00034000 | 2024-06-11 11:47AM EDT | 34.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 100 | 65 | 43.16% |
| XLF240726P00035000 | 2024-06-21 9:30AM EDT | 35.00 | 0.07 | 0.00 | 0.27 | +0.03 | +75.00% | 26 | 429 | 43.65% |
| XLF240726P00036000 | 2024-06-18 12:35PM EDT | 36.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 180 | 231 | 34.47% |
| XLF240726P00036500 | 2024-06-18 12:36PM EDT | 36.50 | 0.06 | 0.00 | 0.60 | 0.00 | - | 165 | 100 | 46.48% |
| XLF240726P00037500 | 2024-06-20 3:30PM EDT | 37.50 | 0.08 | 0.00 | 0.29 | 0.00 | - | 1 | 10 | 30.42% |
| XLF240726P00038000 | 2024-06-07 12:38PM EDT | 38.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 27.88% |
| XLF240726P00038500 | 2024-06-20 3:27PM EDT | 38.50 | 0.11 | 0.01 | 0.30 | 0.00 | - | 1 | 111 | 25.00% |
| XLF240726P00039000 | 2024-06-17 1:59PM EDT | 39.00 | 0.24 | 0.02 | 0.56 | +0.03 | +14.29% | 1 | 17 | 28.91% |
| XLF240726P00039500 | 2024-06-20 9:53AM EDT | 39.50 | 0.21 | 0.03 | 0.41 | 0.00 | - | 1 | 21 | 21.83% |
| XLF240726P00040000 | 2024-06-21 2:29PM EDT | 40.00 | 0.29 | 0.25 | 0.35 | +0.02 | +7.41% | 32 | 56 | 17.04% |
| XLF240726P00040500 | 2024-06-21 2:43PM EDT | 40.50 | 0.42 | 0.21 | 0.38 | +0.06 | +16.67% | 11 | 298 | 14.26% |
| XLF240726P00041000 | 2024-06-21 3:48PM EDT | 41.00 | 0.53 | 0.10 | 0.77 | -0.15 | -22.06% | 55 | 109 | 18.21% |
| XLF240726P00041500 | 2024-06-21 3:50PM EDT | 41.50 | 0.77 | 0.59 | 0.99 | -0.22 | -22.22% | 14 | 11 | 17.63% |
| XLF240726P00042000 | 2024-06-20 9:53AM EDT | 42.00 | 1.07 | 0.87 | 1.29 | 0.00 | - | 1 | 3 | 17.82% |
© 2024 Yahoo. All rights reserved.