Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,367.90 +507.35 (+0.83%) CMC Crypto 200
1,274.36 -9.47 (-0.74%)
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:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802C00036500 | 2024-06-17 2:44PM EDT | 36.50 | 4.61 | 2.50 | 7.30 | 0.00 | - | - | 1 | 98.58% |
| XLF240802C00038000 | 2024-06-21 3:04PM EDT | 38.00 | 3.50 | 2.08 | 5.40 | 0.00 | - | 1 | 3 | 75.68% |
| XLF240802C00038500 | 2024-06-21 3:04PM EDT | 38.50 | 3.04 | 1.87 | 5.30 | 0.00 | - | 3 | 4 | 79.79% |
| XLF240802C00039000 | 2024-06-17 9:36AM EDT | 39.00 | 2.11 | 2.40 | 2.70 | 0.00 | - | 2 | 3 | 28.71% |
| XLF240802C00039500 | 2024-06-27 1:53PM EDT | 39.50 | 1.89 | 1.84 | 4.75 | 0.00 | - | 30 | 31 | 79.49% |
| XLF240802C00040000 | 2024-06-28 9:33AM EDT | 40.00 | 1.62 | 1.46 | 2.24 | -0.01 | -0.61% | 1 | 2 | 32.91% |
| XLF240802C00040500 | 2024-06-26 11:51AM EDT | 40.50 | 1.20 | 1.11 | 1.64 | 0.00 | - | 1 | 10 | 26.42% |
| XLF240802C00041000 | 2024-06-28 1:21PM EDT | 41.00 | 0.97 | 0.77 | 1.12 | +0.18 | +22.78% | 1 | 36 | 21.29% |
| XLF240802C00041500 | 2024-06-28 2:51PM EDT | 41.50 | 0.56 | 0.42 | 2.94 | +0.02 | +3.70% | 12 | 30 | 62.35% |
| XLF240802C00042000 | 2024-06-28 1:13PM EDT | 42.00 | 0.42 | 0.19 | 0.62 | +0.04 | +10.53% | 5 | 51 | 19.83% |
| XLF240802C00042500 | 2024-06-28 2:51PM EDT | 42.50 | 0.23 | 0.22 | 0.46 | -0.02 | -8.00% | 4 | 99 | 19.78% |
| XLF240802C00043000 | 2024-06-28 2:41PM EDT | 43.00 | 0.13 | 0.12 | 0.43 | -0.03 | -18.75% | 10 | 20 | 22.12% |
| XLF240802C00044000 | 2024-06-21 11:34AM EDT | 44.00 | 0.08 | 0.00 | 0.87 | 0.00 | - | 4 | 4 | 38.43% |
| XLF240802C00044500 | 2024-06-27 11:25AM EDT | 44.50 | 0.03 | 0.01 | 0.25 | 0.00 | - | 80 | 84 | 24.90% |
| XLF240802C00045000 | 2024-06-28 11:23AM EDT | 45.00 | 0.03 | 0.00 | 0.24 | +0.01 | +50.00% | 200 | 225 | 26.86% |
| XLF240802C00045500 | 2024-06-28 11:24AM EDT | 45.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 30 | 170 | 18.95% |
| XLF240802C00046000 | 2024-06-28 11:21AM EDT | 46.00 | 0.03 | 0.01 | 0.52 | 0.00 | - | 60 | 230 | 40.23% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802P00035000 | 2024-06-28 11:37AM EDT | 35.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 110 | 112 | 28.32% |
| XLF240802P00036000 | 2024-06-28 11:26AM EDT | 36.00 | 0.05 | 0.00 | 0.17 | +0.01 | +25.00% | 340 | 63 | 33.01% |
| XLF240802P00037000 | 2024-06-28 11:41AM EDT | 37.00 | 0.05 | 0.00 | 0.07 | -0.01 | -16.67% | 220 | 11 | 22.27% |
| XLF240802P00038000 | 2024-06-26 12:46PM EDT | 38.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 23.63% |
| XLF240802P00038500 | 2024-06-25 10:17AM EDT | 38.50 | 0.14 | 0.00 | 0.31 | 0.00 | - | 1 | 11 | 24.46% |
| XLF240802P00039000 | 2024-06-26 12:46PM EDT | 39.00 | 0.13 | 0.01 | 0.27 | -0.05 | -27.78% | 1 | 29 | 20.22% |
| XLF240802P00040000 | 2024-06-28 12:37PM EDT | 40.00 | 0.26 | 0.06 | 2.41 | -0.09 | -25.71% | 106 | 43 | 59.47% |
| XLF240802P00040500 | 2024-06-28 12:21PM EDT | 40.50 | 0.40 | 0.34 | 0.64 | -0.10 | -20.00% | 128 | 174 | 18.36% |
| XLF240802P00041000 | 2024-06-28 12:17PM EDT | 41.00 | 0.58 | 0.09 | 0.79 | -0.08 | -12.12% | 15 | 31 | 16.90% |
| XLF240802P00041500 | 2024-06-27 3:19PM EDT | 41.50 | 0.93 | 0.59 | 1.02 | 0.00 | - | 4 | 9 | 16.11% |
| XLF240802P00042000 | 2024-06-26 11:39AM EDT | 42.00 | 1.24 | 0.93 | 1.31 | 0.00 | - | 3 | 118 | 15.53% |
| XLF240802P00042500 | 2024-06-26 10:34AM EDT | 42.50 | 1.73 | 1.32 | 1.66 | 0.00 | - | 1 | 1 | 15.24% |
| XLF240802P00044000 | 2024-06-18 10:58AM EDT | 44.00 | 3.09 | 1.00 | 5.50 | 0.00 | - | - | 2 | 75.20% |
© 2024 Yahoo. All rights reserved.