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
62,943.35 -423.87 (-0.67%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117C00016000 | 2024-02-27 11:43AM EDT | 16.00 | 24.36 | 24.30 | 29.00 | 0.00 | - | 4 | 59 | 109.03% |
| XLF250117C00017000 | 2024-02-23 11:13AM EDT | 17.00 | 23.76 | 24.55 | 25.30 | 0.00 | - | 2 | 22 | 87.26% |
| XLF250117C00018000 | 2023-09-08 11:16AM EDT | 18.00 | 17.04 | 15.75 | 16.05 | 0.00 | - | 10 | 57 | 0.00% |
| XLF250117C00019000 | 2024-01-11 11:38AM EDT | 19.00 | 19.02 | 19.50 | 21.05 | 0.00 | - | 2 | 93 | 0.00% |
| XLF250117C00020000 | 2024-03-22 11:22AM EDT | 20.00 | 22.17 | 18.50 | 22.50 | 0.00 | - | 68 | 275 | 84.42% |
| XLF250117C00022000 | 2023-12-20 11:07AM EDT | 22.00 | 16.25 | 14.10 | 18.90 | 0.00 | - | 3 | 13 | 36.23% |
| XLF250117C00023000 | 2023-09-08 11:16AM EDT | 23.00 | 12.62 | 11.35 | 11.70 | 0.00 | - | 10 | 25 | 0.00% |
| XLF250117C00024000 | 2023-09-19 3:08PM EDT | 24.00 | 12.20 | 9.95 | 10.45 | 0.00 | - | 1 | 60 | 0.00% |
| XLF250117C00025000 | 2024-04-17 2:28PM EDT | 25.00 | 15.60 | 14.20 | 19.00 | 0.00 | - | 57 | 232 | 83.18% |
| XLF250117C00026000 | 2024-02-14 4:05PM EDT | 26.00 | 13.85 | 14.90 | 18.00 | 0.00 | - | 1 | 18 | 58.98% |
| XLF250117C00027000 | 2024-03-05 11:11AM EDT | 27.00 | 14.51 | 14.95 | 17.05 | 0.00 | - | 11 | 100 | 62.48% |
| XLF250117C00028000 | 2024-03-11 10:19AM EDT | 28.00 | 13.40 | 14.15 | 14.55 | 0.00 | - | 52 | 701 | 50.71% |
| XLF250117C00029000 | 2024-02-22 3:13PM EDT | 29.00 | 12.30 | 12.10 | 15.90 | 0.00 | - | 1 | 356 | 55.15% |
| XLF250117C00030000 | 2024-04-25 10:55AM EDT | 30.00 | 12.00 | 9.50 | 14.00 | 0.00 | - | 1 | 20,029 | 62.21% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 31.00 | 11.08 | 8.50 | 12.80 | 0.00 | - | 15 | 2,937 | 56.40% |
| XLF250117C00032000 | 2024-04-12 11:32AM EDT | 32.00 | 9.70 | 7.50 | 12.00 | 0.00 | - | 110 | 1,713 | 54.65% |
| XLF250117C00033000 | 2024-04-19 12:49PM EDT | 33.00 | 8.70 | 6.50 | 10.90 | 0.00 | - | 4 | 2,553 | 50.07% |
| XLF250117C00034000 | 2024-04-17 1:16PM EDT | 34.00 | 7.35 | 6.05 | 8.90 | 0.00 | - | 4 | 3,338 | 37.35% |
| XLF250117C00035000 | 2024-04-26 3:37PM EDT | 35.00 | 7.40 | 5.20 | 8.65 | +0.14 | +1.93% | 5 | 28,146 | 40.80% |
| XLF250117C00036000 | 2024-04-25 10:35AM EDT | 36.00 | 6.42 | 4.60 | 8.00 | 0.00 | - | 10 | 52,300 | 40.31% |
| XLF250117C00037000 | 2024-04-26 12:38PM EDT | 37.00 | 5.70 | 4.00 | 7.70 | +0.07 | +1.24% | 5 | 35,837 | 42.38% |
| XLF250117C00038000 | 2024-04-15 1:43PM EDT | 38.00 | 4.50 | 2.70 | 6.50 | 0.00 | - | 1 | 16,832 | 37.13% |
| XLF250117C00039000 | 2024-04-26 12:46PM EDT | 39.00 | 4.20 | 3.45 | 5.20 | +0.40 | +10.53% | 1 | 7,503 | 31.19% |
| XLF250117C00040000 | 2024-04-26 3:39PM EDT | 40.00 | 3.51 | 3.45 | 4.20 | +0.01 | +0.29% | 4 | 132,731 | 27.49% |
| XLF250117C00041000 | 2024-04-26 12:19PM EDT | 41.00 | 2.90 | 0.57 | 3.40 | -0.08 | -2.68% | 11 | 160,099 | 25.09% |
| XLF250117C00042000 | 2024-04-26 12:37PM EDT | 42.00 | 2.34 | 2.27 | 4.30 | +0.01 | +0.43% | 5 | 29,952 | 34.63% |
| XLF250117C00043000 | 2024-04-25 12:11PM EDT | 43.00 | 1.82 | 1.74 | 1.86 | -0.01 | -0.55% | 2 | 183,409 | 19.75% |
| XLF250117C00044000 | 2024-04-26 12:36PM EDT | 44.00 | 1.40 | 0.27 | 1.53 | +0.01 | +0.72% | 3 | 12,176 | 19.70% |
| XLF250117C00045000 | 2024-04-26 4:00PM EDT | 45.00 | 0.98 | 0.20 | 1.23 | -0.08 | -7.55% | 49 | 26,847 | 19.50% |
| XLF250117C00046000 | 2024-04-26 11:14AM EDT | 46.00 | 0.71 | 0.56 | 1.34 | -0.05 | -6.58% | 10 | 20,955 | 22.40% |
| XLF250117C00050000 | 2024-04-26 3:53PM EDT | 50.00 | 0.16 | 0.15 | 0.37 | -0.02 | -11.11% | 173 | 16,739 | 18.99% |
| XLF250117C00051000 | 2024-04-10 3:51PM EDT | 51.00 | 0.20 | 0.00 | 0.78 | 0.00 | - | 5 | 1,612 | 25.39% |
| XLF250117C00052000 | 2024-04-23 1:40PM EDT | 52.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 500 | 5,099 | 19.53% |
| XLF250117C00053000 | 2024-04-05 11:25AM EDT | 53.00 | 0.14 | 0.00 | 0.51 | 0.00 | - | 20 | 646 | 24.76% |
| XLF250117C00054000 | 2024-04-23 9:52AM EDT | 54.00 | 0.05 | 0.00 | 0.92 | 0.00 | - | 50 | 450 | 30.98% |
| XLF250117C00055000 | 2024-04-19 3:58PM EDT | 55.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 10 | 1,222 | 21.24% |
| XLF250117C00056000 | 2024-03-26 2:58PM EDT | 56.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 10 | 16 | 27.49% |
| XLF250117C00057000 | 2024-03-14 10:38AM EDT | 57.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 83 | 19.14% |
| XLF250117C00058000 | 2024-04-05 3:25PM EDT | 58.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 3 | 3 | 30.57% |
| XLF250117C00061000 | 2024-03-21 3:53PM EDT | 61.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | - | 1 | 27.83% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117P00016000 | 2024-04-02 1:40PM EDT | 16.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 1 | 8,624 | 53.52% |
| XLF250117P00017000 | 2024-04-10 1:24PM EDT | 17.00 | 0.04 | 0.00 | 0.79 | 0.00 | - | 50 | 406 | 66.89% |
| XLF250117P00018000 | 2024-04-03 12:37PM EDT | 18.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 5,899 | 48.54% |
| XLF250117P00019000 | 2024-03-04 2:11PM EDT | 19.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 60 | 206 | 54.25% |
| XLF250117P00020000 | 2024-04-12 4:00PM EDT | 20.00 | 0.08 | 0.00 | 0.57 | 0.00 | - | 1 | 4,717 | 52.05% |
| XLF250117P00022000 | 2024-04-11 1:48PM EDT | 22.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 19,157 | 42.73% |
| XLF250117P00023000 | 2024-04-11 1:48PM EDT | 23.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 5 | 46,788 | 46.58% |
| XLF250117P00024000 | 2024-04-11 1:48PM EDT | 24.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 5 | 1,959 | 46.14% |
| XLF250117P00025000 | 2024-04-23 12:28PM EDT | 25.00 | 0.12 | 0.10 | 0.50 | 0.00 | - | 80 | 99,592 | 43.26% |
| XLF250117P00026000 | 2024-04-16 9:52AM EDT | 26.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 20 | 2,354 | 42.53% |
| XLF250117P00027000 | 2024-04-11 1:49PM EDT | 27.00 | 0.22 | 0.11 | 0.85 | 0.00 | - | 4 | 40,196 | 44.09% |
| XLF250117P00028000 | 2024-04-22 1:34PM EDT | 28.00 | 0.20 | 0.00 | 1.06 | 0.00 | - | 832 | 22,784 | 44.31% |
| XLF250117P00029000 | 2024-04-26 2:25PM EDT | 29.00 | 0.19 | 0.00 | 0.41 | -0.03 | -13.64% | 21 | 13,564 | 30.81% |
| XLF250117P00030000 | 2024-04-23 11:07AM EDT | 30.00 | 0.22 | 0.20 | 0.45 | -0.03 | -12.00% | 1 | 68,267 | 29.15% |
| XLF250117P00031000 | 2024-04-26 2:48PM EDT | 31.00 | 0.26 | 0.02 | 0.49 | -0.02 | -7.14% | 57 | 46,490 | 27.44% |
| XLF250117P00032000 | 2024-04-19 10:25AM EDT | 32.00 | 0.32 | 0.00 | 0.54 | -0.13 | -28.89% | 1 | 40,884 | 25.83% |
| XLF250117P00033000 | 2024-04-25 1:57PM EDT | 33.00 | 0.37 | 0.32 | 0.50 | -0.03 | -7.50% | 1 | 29,030 | 22.85% |
| XLF250117P00034000 | 2024-04-17 3:18PM EDT | 34.00 | 0.44 | 0.25 | 1.06 | -0.25 | -36.23% | 1 | 20,670 | 27.22% |
| XLF250117P00035000 | 2024-04-26 2:48PM EDT | 35.00 | 0.54 | 0.25 | 1.18 | -0.04 | -6.90% | 32 | 73,387 | 25.72% |
| XLF250117P00036000 | 2024-04-26 3:23PM EDT | 36.00 | 0.66 | 0.65 | 1.53 | -0.04 | -5.71% | 51 | 79,154 | 26.17% |
| XLF250117P00037000 | 2024-04-25 2:56PM EDT | 37.00 | 0.86 | 0.16 | 1.06 | 0.00 | - | 2,583 | 33,788 | 19.09% |
| XLF250117P00038000 | 2024-04-26 3:21PM EDT | 38.00 | 1.02 | 0.90 | 1.19 | -0.13 | -11.30% | 39 | 20,114 | 17.42% |
| XLF250117P00039000 | 2024-04-25 3:02PM EDT | 39.00 | 1.28 | 0.42 | 1.50 | 0.00 | - | 146 | 47,088 | 16.92% |
| XLF250117P00040000 | 2024-04-26 10:42AM EDT | 40.00 | 1.53 | 1.35 | 1.81 | -0.17 | -10.00% | 1 | 68,618 | 15.98% |
| XLF250117P00041000 | 2024-04-25 9:39AM EDT | 41.00 | 2.02 | 0.82 | 2.81 | 0.00 | - | 10 | 49,101 | 19.56% |
| XLF250117P00042000 | 2024-04-16 11:08AM EDT | 42.00 | 3.22 | 0.46 | 5.00 | 0.00 | - | 20 | 7,165 | 31.20% |
| XLF250117P00043000 | 2024-04-26 11:11AM EDT | 43.00 | 2.89 | 1.26 | 3.75 | -0.16 | -5.25% | 4 | 234,127 | 17.63% |
| XLF250117P00044000 | 2024-04-23 9:37AM EDT | 44.00 | 3.45 | 2.00 | 5.55 | 0.00 | - | 3 | 13,182 | 26.03% |
| XLF250117P00045000 | 2024-04-19 1:04PM EDT | 45.00 | 4.75 | 2.64 | 5.00 | 0.00 | - | 1 | 44 | 16.07% |
| XLF250117P00046000 | 2024-03-28 9:58AM EDT | 46.00 | 4.25 | 3.00 | 7.50 | 0.00 | - | 50 | 21 | 30.15% |
| XLF250117P00050000 | 2024-03-21 10:37AM EDT | 50.00 | 8.08 | 7.20 | 11.90 | 0.00 | - | 2 | 7 | 40.91% |
| XLF250117P00055000 | 2023-03-17 10:59AM EDT | 55.00 | 24.15 | 21.25 | 22.55 | 0.00 | - | 2 | 0 | 86.23% |
© 2024 Yahoo. All rights reserved.