Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,118.64 -3,538.05 (-5.56%) CMC Crypto 200
1,286.47 -52.59 (-3.93%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 34.00 | 8.52 | 4.95 | 9.50 | 0.00 | - | 25 | 25 | 57.35% |
| XLF241018C00035000 | 2024-04-25 11:57AM EDT | 35.00 | 6.75 | 4.20 | 8.40 | 0.00 | - | 1 | 26 | 51.81% |
| XLF241018C00036000 | 2024-04-22 3:24PM EDT | 36.00 | 6.05 | 3.30 | 7.60 | 0.00 | - | 6 | 328 | 49.46% |
| XLF241018C00037000 | 2024-04-22 3:42PM EDT | 37.00 | 5.15 | 3.50 | 5.30 | 0.00 | - | - | 8 | 31.84% |
| XLF241018C00038000 | 2024-04-22 3:03PM EDT | 38.00 | 4.40 | 2.00 | 5.90 | 0.00 | - | 11 | 12 | 43.38% |
| XLF241018C00039000 | 2024-04-23 10:07AM EDT | 39.00 | 3.65 | 0.92 | 4.90 | 0.00 | - | 1 | 221 | 38.73% |
| XLF241018C00040000 | 2024-04-22 3:04PM EDT | 40.00 | 2.90 | 0.30 | 4.50 | 0.00 | - | 1 | 15 | 39.47% |
| XLF241018C00041000 | 2024-04-19 3:13PM EDT | 41.00 | 1.94 | 0.36 | 4.20 | 0.00 | - | 30 | 40 | 40.75% |
| XLF241018C00042000 | 2024-04-29 9:58AM EDT | 42.00 | 1.58 | 0.69 | 3.45 | 0.00 | - | 71 | 744 | 37.62% |
| XLF241018C00043000 | 2024-04-29 11:36AM EDT | 43.00 | 1.00 | 0.61 | 1.74 | -0.05 | -4.76% | 1 | 1,359 | 25.24% |
| XLF241018C00044000 | 2024-04-30 12:32PM EDT | 44.00 | 0.63 | 0.11 | 1.50 | -0.07 | -10.00% | 3 | 8,228 | 25.86% |
| XLF241018C00045000 | 2024-04-29 10:15AM EDT | 45.00 | 0.50 | 0.05 | 0.59 | 0.00 | - | 6 | 167 | 18.58% |
| XLF241018C00046000 | 2024-04-15 12:49PM EDT | 46.00 | 0.31 | 0.00 | 0.91 | 0.00 | - | 52 | 57 | 24.63% |
| XLF241018C00051000 | 2024-04-09 12:55PM EDT | 51.00 | 0.08 | 0.00 | 0.74 | 0.00 | - | - | 35 | 32.23% |
| XLF241018C00052000 | 2024-04-09 12:56PM EDT | 52.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | - | 0 | 33.79% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241018P00032000 | 2024-04-30 4:09PM EDT | 32.00 | 0.17 | 0.00 | 0.38 | -0.10 | -37.04% | 20 | 1 | 28.08% |
| XLF241018P00033000 | 2024-04-18 9:54AM EDT | 33.00 | 0.31 | 0.00 | 0.93 | 0.00 | - | - | 1 | 34.38% |
| XLF241018P00034000 | 2024-04-09 10:19AM EDT | 34.00 | 0.30 | 0.00 | 1.01 | 0.00 | - | - | 20 | 32.13% |
| XLF241018P00035000 | 2024-04-30 10:12AM EDT | 35.00 | 0.31 | 0.06 | 0.47 | -0.13 | -29.55% | 10 | 81 | 21.22% |
| XLF241018P00036000 | 2024-04-29 10:04AM EDT | 36.00 | 0.37 | 0.08 | 1.26 | 0.00 | - | 44 | 7,930 | 28.27% |
| XLF241018P00037000 | 2024-04-29 3:19PM EDT | 37.00 | 0.51 | 0.10 | 1.44 | 0.00 | - | 35 | 27 | 26.62% |
| XLF241018P00038000 | 2024-04-30 12:01PM EDT | 38.00 | 0.69 | 0.11 | 1.42 | -0.01 | -1.43% | 200 | 299 | 22.66% |
| XLF241018P00039000 | 2024-04-30 11:28AM EDT | 39.00 | 0.92 | 0.89 | 1.73 | +0.09 | +10.84% | 7 | 751 | 21.70% |
| XLF241018P00040000 | 2024-04-29 2:32PM EDT | 40.00 | 1.15 | 0.38 | 2.25 | 0.00 | - | 80 | 1,711 | 22.14% |
| XLF241018P00041000 | 2024-04-29 2:59PM EDT | 41.00 | 1.51 | 0.15 | 3.80 | 0.00 | - | 1 | 877 | 31.31% |
| XLF241018P00042000 | 2024-04-24 3:21PM EDT | 42.00 | 1.89 | 0.93 | 4.40 | 0.00 | - | 1 | 6 | 31.37% |
| XLF241018P00043000 | 2024-04-16 11:10AM EDT | 43.00 | 3.55 | 0.80 | 5.05 | 0.00 | - | - | 429 | 31.49% |
| XLF241018P00045000 | 2024-04-23 10:00AM EDT | 45.00 | 4.05 | 2.50 | 7.00 | 0.00 | - | - | 589 | 36.93% |
© 2024 Yahoo. All rights reserved.