Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,774.53 -952.71 (-1.49%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00016000 | 2024-03-05 1:12PM EDT | 16.00 | 24.70 | 24.30 | 27.85 | 0.00 | - | 97 | 113 | 129.35% |
| XLF240920C00017000 | 2024-03-01 4:24PM EDT | 17.00 | 23.55 | 23.15 | 28.00 | 0.00 | - | 16 | 44 | 136.52% |
| XLF240920C00018000 | 2023-08-09 11:17AM EDT | 18.00 | 17.60 | 16.80 | 16.95 | 0.00 | - | - | 5 | 0.00% |
| XLF240920C00019000 | 2024-01-05 11:45AM EDT | 19.00 | 19.33 | 18.00 | 22.80 | 0.00 | - | 1 | 0 | 100.93% |
| XLF240920C00020000 | 2023-07-27 9:37AM EDT | 20.00 | 16.35 | 14.25 | 15.35 | 0.00 | - | - | 1 | 0.00% |
| XLF240920C00022000 | 2024-02-16 2:24PM EDT | 22.00 | 18.25 | 16.65 | 21.50 | 0.00 | - | 23 | 57 | 60.35% |
| XLF240920C00023000 | 2024-04-15 1:10PM EDT | 23.00 | 17.65 | 15.85 | 20.50 | 0.00 | - | 9 | 46 | 60.84% |
| XLF240920C00024000 | 2024-02-23 4:25PM EDT | 24.00 | 16.85 | 15.75 | 20.00 | 0.00 | - | 11 | 35 | 76.95% |
| XLF240920C00025000 | 2024-02-02 1:57PM EDT | 25.00 | 14.60 | 14.60 | 18.30 | 0.00 | - | 109 | 128 | 61.91% |
| XLF240920C00026000 | 2023-10-19 12:02PM EDT | 26.00 | 8.55 | 9.60 | 10.35 | 0.00 | - | 1 | 26 | 0.00% |
| XLF240920C00027000 | 2023-10-16 1:20PM EDT | 27.00 | 8.00 | 8.75 | 9.05 | 0.00 | - | 2 | 76 | 0.00% |
| XLF240920C00028000 | 2023-10-30 9:34AM EDT | 28.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240920C00029000 | 2024-04-18 12:34PM EDT | 29.00 | 11.60 | 10.00 | 14.75 | 0.00 | - | 14 | 155 | 85.38% |
| XLF240920C00030000 | 2024-01-31 3:00PM EDT | 30.00 | 10.05 | 9.80 | 13.00 | 0.00 | - | 3 | 48 | 69.46% |
| XLF240920C00031000 | 2024-03-07 4:49PM EDT | 31.00 | 10.39 | 9.25 | 13.35 | 0.00 | - | 1 | 26 | 54.54% |
| XLF240920C00032000 | 2024-04-15 1:10PM EDT | 32.00 | 9.00 | 7.20 | 11.90 | 0.00 | - | 1 | 59 | 72.24% |
| XLF240920C00033000 | 2024-04-12 12:19PM EDT | 33.00 | 8.05 | 6.00 | 9.95 | 0.00 | - | 40 | 153 | 55.25% |
| XLF240920C00034000 | 2024-04-17 12:42PM EDT | 34.00 | 6.60 | 5.00 | 9.40 | 0.00 | - | 16 | 526 | 56.49% |
| XLF240920C00035000 | 2024-04-18 1:18PM EDT | 35.00 | 5.85 | 4.10 | 8.60 | 0.00 | - | 1 | 6,751 | 54.32% |
| XLF240920C00036000 | 2024-04-22 3:20PM EDT | 36.00 | 5.95 | 4.35 | 7.70 | 0.00 | - | 17 | 14,450 | 50.85% |
| XLF240920C00037000 | 2024-04-22 3:30PM EDT | 37.00 | 5.07 | 4.55 | 5.95 | 0.00 | - | 2 | 6,197 | 38.01% |
| XLF240920C00038000 | 2024-04-26 12:44PM EDT | 38.00 | 4.16 | 3.70 | 5.95 | -0.18 | -4.15% | 1 | 62,270 | 44.21% |
| XLF240920C00039000 | 2024-04-24 1:09PM EDT | 39.00 | 3.48 | 1.33 | 5.20 | 0.00 | - | 47 | 20,313 | 41.97% |
| XLF240920C00040000 | 2024-04-26 11:01AM EDT | 40.00 | 2.56 | 1.00 | 3.20 | -0.20 | -7.25% | 25 | 40,289 | 27.10% |
| XLF240920C00041000 | 2024-04-25 11:09AM EDT | 41.00 | 1.85 | 0.33 | 4.95 | 0.00 | - | 1 | 31,993 | 48.85% |
| XLF240920C00042000 | 2024-04-26 3:48PM EDT | 42.00 | 1.33 | 0.13 | 2.13 | -0.09 | -6.34% | 10 | 12,976 | 25.57% |
| XLF240920C00043000 | 2024-04-26 2:01PM EDT | 43.00 | 0.94 | 0.30 | 1.31 | -0.04 | -4.08% | 8 | 74,420 | 21.06% |
| XLF240920C00044000 | 2024-04-26 1:25PM EDT | 44.00 | 0.59 | 0.15 | 0.74 | -0.01 | -1.67% | 10 | 13,072 | 17.97% |
| XLF240920C00045000 | 2024-04-26 10:37AM EDT | 45.00 | 0.37 | 0.00 | 0.79 | -0.01 | -2.63% | 1,802 | 7,057 | 21.22% |
| XLF240920C00046000 | 2024-04-24 9:30AM EDT | 46.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 815 | 21.22% |
| XLF240920C00047000 | 2024-04-25 2:00PM EDT | 47.00 | 0.12 | 0.00 | 0.48 | 0.00 | - | 2 | 3,646 | 21.70% |
| XLF240920C00048000 | 2024-04-09 3:21PM EDT | 48.00 | 0.19 | 0.00 | 0.77 | 0.00 | - | 1 | 5,828 | 27.98% |
| XLF240920C00049000 | 2024-04-16 10:28AM EDT | 49.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | 2 | 7,721 | 23.58% |
| XLF240920C00050000 | 2024-04-08 3:56PM EDT | 50.00 | 0.09 | 0.00 | 0.68 | 0.00 | - | 5 | 235 | 30.76% |
| XLF240920C00052000 | 2024-04-15 10:09AM EDT | 52.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 20 | 35 | 23.78% |
| XLF240920C00053000 | 2024-04-15 10:04AM EDT | 53.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 116 | 24.90% |
| XLF240920C00054000 | 2024-04-11 1:05PM EDT | 54.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 15 | 48 | 26.27% |
| XLF240920C00055000 | 2024-04-08 3:26PM EDT | 55.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 23 | 27.59% |
| XLF240920C00056000 | 2024-03-27 2:13PM EDT | 56.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 28.86% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00016000 | 2024-04-10 9:46AM EDT | 16.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 111 | 15,696 | 89.45% |
| XLF240920P00017000 | 2023-10-11 1:34PM EDT | 17.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 88.87% |
| XLF240920P00018000 | 2024-04-02 1:03PM EDT | 18.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 20 | 926 | 63.09% |
| XLF240920P00019000 | 2024-04-12 2:35PM EDT | 19.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 10 | 27 | 67.19% |
| XLF240920P00020000 | 2024-04-12 3:25PM EDT | 20.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 195 | 864 | 70.51% |
| XLF240920P00021000 | 2024-04-12 2:34PM EDT | 21.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 10 | 56 | 59.38% |
| XLF240920P00022000 | 2024-04-12 3:25PM EDT | 22.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 55 | 317 | 55.66% |
| XLF240920P00023000 | 2024-04-12 2:35PM EDT | 23.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 30 | 10,368 | 52.73% |
| XLF240920P00024000 | 2024-04-01 10:41AM EDT | 24.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 13,730 | 49.41% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 25.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | 28 | 1,784 | 56.30% |
| XLF240920P00026000 | 2024-03-18 1:36PM EDT | 26.00 | 0.07 | 0.03 | 0.28 | 0.00 | - | 2 | 3,261 | 47.22% |
| XLF240920P00027000 | 2024-03-15 11:44AM EDT | 27.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 10 | 17,112 | 40.82% |
| XLF240920P00028000 | 2024-04-08 1:15PM EDT | 28.00 | 0.09 | 0.00 | 0.64 | 0.00 | - | 71 | 7,518 | 50.68% |
| XLF240920P00029000 | 2024-04-23 10:28AM EDT | 29.00 | 0.09 | 0.00 | 0.61 | 0.00 | - | 1 | 2,253 | 46.39% |
| XLF240920P00030000 | 2024-04-25 12:53PM EDT | 30.00 | 0.11 | 0.05 | 0.88 | 0.00 | - | 200 | 41,889 | 48.34% |
| XLF240920P00031000 | 2024-04-26 12:01PM EDT | 31.00 | 0.11 | 0.00 | 0.85 | -0.01 | -8.33% | 24 | 7,899 | 44.09% |
| XLF240920P00032000 | 2024-04-26 10:57AM EDT | 32.00 | 0.13 | 0.01 | 0.49 | -0.02 | -13.33% | 18 | 15,332 | 33.69% |
| XLF240920P00033000 | 2024-04-19 10:36AM EDT | 33.00 | 0.23 | 0.09 | 0.53 | 0.00 | - | 32 | 16,293 | 31.35% |
| XLF240920P00034000 | 2024-04-19 10:36AM EDT | 34.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 5,160 | 20,360 | 29.40% |
| XLF240920P00035000 | 2024-04-26 3:45PM EDT | 35.00 | 0.23 | 0.20 | 0.45 | -0.02 | -8.00% | 1 | 107,681 | 23.66% |
| XLF240920P00036000 | 2024-04-26 10:49AM EDT | 36.00 | 0.30 | 0.25 | 0.57 | -0.01 | -3.23% | 6 | 44,188 | 22.51% |
| XLF240920P00037000 | 2024-04-26 11:11AM EDT | 37.00 | 0.41 | 0.03 | 0.61 | -0.06 | -12.77% | 102 | 37,254 | 19.87% |
| XLF240920P00038000 | 2024-04-25 12:35PM EDT | 38.00 | 0.56 | 0.21 | 1.05 | 0.00 | - | 101 | 52,808 | 21.83% |
| XLF240920P00039000 | 2024-04-26 3:00PM EDT | 39.00 | 0.70 | 0.00 | 0.93 | -0.02 | -2.78% | 135 | 27,390 | 16.70% |
| XLF240920P00040000 | 2024-04-26 2:59PM EDT | 40.00 | 0.99 | 0.91 | 1.57 | +0.01 | +1.02% | 1,807 | 41,360 | 19.10% |
| XLF240920P00041000 | 2024-04-26 10:19AM EDT | 41.00 | 1.30 | 0.26 | 2.19 | -0.09 | -6.47% | 74 | 59,716 | 20.29% |
| XLF240920P00042000 | 2024-04-26 2:27PM EDT | 42.00 | 1.83 | 1.70 | 2.90 | 0.00 | - | 56 | 6,176 | 21.60% |
| XLF240920P00043000 | 2024-04-25 10:10AM EDT | 43.00 | 2.71 | 2.00 | 2.68 | 0.00 | - | 5 | 136 | 12.38% |
| XLF240920P00044000 | 2024-04-26 9:36AM EDT | 44.00 | 3.30 | 3.00 | 3.50 | +0.12 | +3.77% | 1 | 2,517 | 12.67% |
| XLF240920P00045000 | 2024-04-12 2:21PM EDT | 45.00 | 4.80 | 1.75 | 6.50 | 0.00 | - | 8 | 0 | 37.62% |
| XLF240920P00047000 | 2024-04-15 9:51AM EDT | 47.00 | 6.45 | 3.60 | 8.50 | 0.00 | - | 7 | 0 | 43.30% |
© 2024 Yahoo. All rights reserved.