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
63,314.24 -587.96 (-0.92%) 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:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 34.00 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 53.55% |
| XLF241231C00036000 | 2024-02-08 4:49PM EDT | 36.00 | 5.15 | 5.45 | 9.00 | 0.00 | - | - | 4 | 50.17% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 37.00 | 5.50 | 5.25 | 6.05 | 0.00 | - | 1 | 12 | 30.05% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 38.00 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 27.10% |
| XLF241231C00039000 | 2024-02-16 11:37AM EDT | 39.00 | 3.60 | 3.60 | 5.40 | 0.00 | - | 2 | 30 | 33.79% |
| XLF241231C00040000 | 2024-04-03 3:14PM EDT | 40.00 | 4.15 | 2.21 | 4.55 | 0.00 | - | 4 | 36 | 31.07% |
| XLF241231C00041000 | 2024-04-23 12:24PM EDT | 41.00 | 3.05 | 0.54 | 5.00 | 0.00 | - | 10 | 54 | 37.90% |
| XLF241231C00042000 | 2024-04-15 3:30PM EDT | 42.00 | 1.91 | 0.43 | 4.45 | 0.00 | - | 4 | 219 | 36.91% |
| XLF241231C00043000 | 2024-04-23 3:38PM EDT | 43.00 | 1.92 | 0.33 | 2.35 | 0.00 | - | 3 | 186 | 24.12% |
| XLF241231C00044000 | 2024-04-10 1:22PM EDT | 44.00 | 1.60 | 0.24 | 2.71 | 0.00 | - | 108 | 149 | 29.46% |
| XLF241231C00045000 | 2024-04-02 11:09AM EDT | 45.00 | 1.50 | 0.18 | 2.03 | 0.00 | - | 10 | 40 | 26.64% |
| XLF241231C00046000 | 2024-04-23 1:28PM EDT | 46.00 | 0.82 | 0.56 | 1.33 | 0.00 | - | 10 | 75 | 23.07% |
| XLF241231C00047000 | 2024-04-16 12:37PM EDT | 47.00 | 0.41 | 0.36 | 1.31 | 0.00 | - | 1 | 6 | 24.85% |
| XLF241231C00048000 | 2024-04-22 12:37PM EDT | 48.00 | 0.34 | 0.06 | 0.40 | 0.00 | - | 10 | 34 | 17.24% |
| XLF241231C00050000 | 2024-04-17 3:25PM EDT | 50.00 | 0.14 | 0.00 | 1.03 | 0.00 | - | 1 | 52 | 27.39% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241231P00027000 | 2024-04-23 3:46PM EDT | 27.00 | 0.15 | 0.08 | 0.84 | 0.00 | - | 3 | 13 | 45.41% |
| XLF241231P00028000 | 2024-04-03 9:34AM EDT | 28.00 | 0.16 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 43.34% |
| XLF241231P00030000 | 2024-04-18 12:34PM EDT | 30.00 | 0.29 | 0.00 | 0.96 | 0.00 | - | 4 | 59 | 38.28% |
| XLF241231P00031000 | 2024-04-19 9:32AM EDT | 31.00 | 0.34 | 0.25 | 0.48 | 0.00 | - | 10 | 261 | 28.20% |
| XLF241231P00032000 | 2024-04-23 12:23PM EDT | 32.00 | 0.32 | 0.23 | 0.56 | 0.00 | - | 100 | 102 | 27.00% |
| XLF241231P00033000 | 2024-01-17 4:06PM EDT | 33.00 | 0.99 | 0.37 | 0.80 | 0.00 | - | 1 | 49 | 27.76% |
| XLF241231P00034000 | 2024-04-18 12:34PM EDT | 34.00 | 0.59 | 0.08 | 1.31 | 0.00 | - | 2 | 5 | 30.86% |
| XLF241231P00035000 | 2024-04-22 12:43PM EDT | 35.00 | 0.60 | 0.50 | 0.80 | 0.00 | - | 569 | 1,079 | 22.49% |
| XLF241231P00036000 | 2024-04-23 3:46PM EDT | 36.00 | 0.65 | 0.12 | 1.72 | 0.00 | - | 3 | 9 | 28.81% |
| XLF241231P00037000 | 2024-04-25 12:02PM EDT | 37.00 | 0.85 | 0.70 | 1.07 | 0.00 | - | 1 | 60 | 19.83% |
| XLF241231P00038000 | 2024-04-24 10:48AM EDT | 38.00 | 0.98 | 0.89 | 1.64 | 0.00 | - | 1 | 713 | 21.83% |
| XLF241231P00039000 | 2024-04-23 9:44AM EDT | 39.00 | 1.25 | 1.12 | 1.89 | 0.00 | - | 1 | 80 | 20.59% |
| XLF241231P00040000 | 2024-04-22 11:09AM EDT | 40.00 | 1.68 | 1.41 | 2.18 | 0.00 | - | 1 | 132 | 19.32% |
| XLF241231P00041000 | 2024-04-03 2:36PM EDT | 41.00 | 1.71 | 0.47 | 3.25 | 0.00 | - | 1 | 11 | 23.49% |
| XLF241231P00042000 | 2024-04-23 10:14AM EDT | 42.00 | 2.28 | 0.45 | 2.99 | 0.00 | - | 9 | 12 | 17.27% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 43.00 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 15.49% |
© 2024 Yahoo. All rights reserved.