Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,896.02 +18.97 (+0.24%) Bitcoin USD
64,551.95 +871.68 (+1.37%) CMC Crypto 200
1,374.83 +62.20 (+4.98%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00017000 | 2024-02-22 10:38AM EDT | 17.00 | 22.95 | 22.20 | 25.85 | 0.00 | - | 1 | 0 | 1,267.19% |
| XLF240419C00018000 | 2023-11-14 3:10PM EDT | 18.00 | 16.65 | 19.60 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| XLF240419C00020000 | 2024-04-15 3:09PM EDT | 20.00 | 19.85 | 20.20 | 20.30 | 0.00 | - | 4 | 4 | 590.63% |
| XLF240419C00022000 | 2023-11-14 3:10PM EDT | 22.00 | 12.75 | 15.35 | 17.10 | 0.00 | - | - | 1 | 0.00% |
| XLF240419C00025000 | 2024-01-02 1:48PM EDT | 25.00 | 13.00 | 13.80 | 14.55 | 0.00 | - | 1 | 9 | 0.00% |
| XLF240419C00027000 | 2024-03-12 1:47PM EDT | 27.00 | 13.85 | 12.95 | 14.45 | 0.00 | - | 1 | 2 | 579.69% |
| XLF240419C00028000 | 2024-03-14 3:51PM EDT | 28.00 | 12.80 | 12.00 | 12.30 | 0.00 | - | 9 | 10 | 328.13% |
| XLF240419C00029000 | 2024-03-28 1:52PM EDT | 29.00 | 13.15 | 10.90 | 11.30 | 0.00 | - | 7 | 7 | 300.00% |
| XLF240419C00030000 | 2024-04-19 9:30AM EDT | 30.00 | 9.97 | 10.20 | 10.30 | -0.98 | -8.95% | 2 | 45 | 271.88% |
| XLF240419C00031000 | 2024-02-06 2:29PM EDT | 31.00 | 7.99 | 8.00 | 11.70 | 0.00 | - | 1 | 347 | 457.03% |
| XLF240419C00032000 | 2024-04-08 1:32PM EDT | 32.00 | 9.80 | 8.20 | 8.30 | 0.00 | - | 3 | 251 | 218.75% |
| XLF240419C00033000 | 2024-04-17 3:14PM EDT | 33.00 | 6.72 | 7.20 | 7.30 | 0.00 | - | 1 | 1,347 | 193.75% |
| XLF240419C00034000 | 2024-04-19 10:43AM EDT | 34.00 | 6.26 | 6.20 | 6.30 | +0.51 | +8.87% | 5 | 1,884 | 168.75% |
| XLF240419C00035000 | 2024-04-19 10:58AM EDT | 35.00 | 5.20 | 5.20 | 5.30 | +0.28 | +5.69% | 39 | 5,602 | 143.75% |
| XLF240419C00035500 | 2024-04-16 2:27PM EDT | 35.50 | 4.15 | 4.70 | 4.80 | 0.00 | - | 77 | 76 | 131.25% |
| XLF240419C00036000 | 2024-04-18 2:54PM EDT | 36.00 | 4.06 | 4.20 | 4.30 | +0.21 | +5.45% | 2 | 2,411 | 119.53% |
| XLF240419C00037000 | 2024-04-19 9:30AM EDT | 37.00 | 3.03 | 3.20 | 3.30 | +0.14 | +4.84% | 47 | 11,307 | 95.31% |
| XLF240419C00038000 | 2024-04-19 9:30AM EDT | 38.00 | 2.26 | 2.21 | 2.26 | +0.23 | +11.33% | 2 | 27,118 | 0.00% |
| XLF240419C00038500 | 2024-04-16 2:30PM EDT | 38.50 | 1.65 | 1.71 | 1.82 | +0.44 | +36.36% | 10 | 29 | 64.06% |
| XLF240419C00039000 | 2024-04-19 10:40AM EDT | 39.00 | 1.22 | 1.21 | 1.26 | +0.34 | +38.64% | 240 | 7,436 | 0.00% |
| XLF240419C00039500 | 2024-04-19 10:26AM EDT | 39.50 | 0.65 | 0.72 | 0.76 | +0.24 | +58.54% | 167 | 2,293 | 0.00% |
| XLF240419C00040000 | 2024-04-19 11:22AM EDT | 40.00 | 0.27 | 0.26 | 0.28 | +0.16 | +145.45% | 1,125 | 27,062 | 10.94% |
| XLF240419C00040500 | 2024-04-19 11:14AM EDT | 40.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 507 | 6,000 | 12.89% |
| XLF240419C00041000 | 2024-04-19 10:56AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 33,093 | 21.09% |
| XLF240419C00041500 | 2024-04-19 10:37AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8,419 | 32.03% |
| XLF240419C00042000 | 2024-04-19 10:51AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 54,384 | 25.00% |
| XLF240419C00042500 | 2024-04-16 10:23AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 42,516 | 51.56% |
| XLF240419C00043000 | 2024-04-17 1:46PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 24,941 | 25.00% |
| XLF240419C00043500 | 2024-04-15 12:48PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 416 | 62.50% |
| XLF240419C00044000 | 2024-04-15 3:29PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 6,994 | 50.00% |
| XLF240419C00045000 | 2024-04-15 11:41AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,394 | 87.50% |
| XLF240419C00046000 | 2024-04-02 9:48AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 506 | 499 | 103.13% |
| XLF240419C00047000 | 2024-03-28 3:30PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,452 | 50.00% |
| XLF240419C00048000 | 2024-04-15 9:48AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| XLF240419C00049000 | 2024-03-05 10:46AM EDT | 49.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 181.25% |
| XLF240419C00050000 | 2024-03-01 3:48PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 192.19% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00017000 | 2023-12-15 11:09AM EDT | 17.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 4,000 | 837.50% |
| XLF240419P00018000 | 2023-11-13 11:46AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 480 | 550.00% |
| XLF240419P00019000 | 2023-12-26 4:29PM EDT | 19.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 23 | 618.75% |
| XLF240419P00020000 | 2023-12-15 1:12PM EDT | 20.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 578.13% |
| XLF240419P00021000 | 2023-11-29 11:27AM EDT | 21.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 5 | 500.00% |
| XLF240419P00023000 | 2024-01-08 3:22PM EDT | 23.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 10 | 30 | 595.31% |
| XLF240419P00024000 | 2024-04-17 9:31AM EDT | 24.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 915 | 362.50% |
| XLF240419P00025000 | 2024-04-17 12:14PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 721 | 325.00% |
| XLF240419P00026000 | 2024-04-17 9:31AM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 50.00% |
| XLF240419P00027000 | 2024-04-17 9:31AM EDT | 27.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 1,186 | 281.25% |
| XLF240419P00028000 | 2024-04-17 9:31AM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,096 | 262.50% |
| XLF240419P00029000 | 2024-04-18 9:31AM EDT | 29.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 357 | 237.50% |
| XLF240419P00030000 | 2024-04-12 11:32AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,094 | 212.50% |
| XLF240419P00031000 | 2024-04-11 9:44AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5,108 | 187.50% |
| XLF240419P00032000 | 2024-04-18 9:31AM EDT | 32.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 37 | 8,878 | 168.75% |
| XLF240419P00033000 | 2024-04-12 3:30PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,575 | 50.00% |
| XLF240419P00034000 | 2024-04-16 9:41AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,451 | 131.25% |
| XLF240419P00035000 | 2024-04-18 11:22AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16,181 | 109.38% |
| XLF240419P00035500 | 2024-04-02 9:30AM EDT | 35.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 120 | 3,472 | 96.88% |
| XLF240419P00036000 | 2024-04-17 3:51PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37,969 | 87.50% |
| XLF240419P00036500 | 2024-04-16 12:32PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 5,641 | 81.25% |
| XLF240419P00037000 | 2024-04-17 12:30PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 29,744 | 68.75% |
| XLF240419P00037500 | 2024-04-17 9:31AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 25.00% |
| XLF240419P00038000 | 2024-04-18 9:52AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30,098 | 50.00% |
| XLF240419P00038500 | 2024-04-19 9:35AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,368 | 45.31% |
| XLF240419P00039000 | 2024-04-19 10:45AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 56,207 | 34.38% |
| XLF240419P00039500 | 2024-04-19 10:02AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 175 | 8,824 | 22.66% |
| XLF240419P00040000 | 2024-04-19 11:24AM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.23 | -92.00% | 604 | 58,704 | 14.06% |
| XLF240419P00040500 | 2024-04-19 11:17AM EDT | 40.50 | 0.26 | 0.29 | 0.30 | -0.38 | -59.38% | 113 | 12,880 | 18.36% |
| XLF240419P00041000 | 2024-04-19 10:58AM EDT | 41.00 | 0.79 | 0.75 | 0.79 | -0.36 | -31.30% | 1,446 | 14,895 | 33.20% |
| XLF240419P00041500 | 2024-04-19 11:10AM EDT | 41.50 | 1.20 | 1.24 | 1.29 | -0.42 | -25.93% | 92 | 4,912 | 47.66% |
| XLF240419P00042000 | 2024-04-19 10:58AM EDT | 42.00 | 1.79 | 1.73 | 1.78 | -0.36 | -16.74% | 751 | 6,803 | 57.42% |
| XLF240419P00042500 | 2024-04-17 3:41PM EDT | 42.50 | 2.80 | 2.24 | 2.28 | 0.00 | - | 159 | 24 | 60.94% |
| XLF240419P00043000 | 2024-04-17 3:41PM EDT | 43.00 | 3.31 | 2.73 | 2.78 | 0.00 | - | 89 | 16 | 68.75% |
| XLF240419P00043500 | 2024-03-27 10:43AM EDT | 43.50 | 1.96 | 3.20 | 3.30 | 0.00 | - | 4 | 0 | 75.00% |
| XLF240419P00044000 | 2024-04-03 11:26AM EDT | 44.00 | 2.27 | 3.70 | 3.80 | 0.00 | - | 3 | 0 | 84.38% |
| XLF240419P00045000 | 2024-04-18 3:01PM EDT | 45.00 | 5.15 | 4.70 | 4.80 | 0.00 | - | 240 | 45 | 101.56% |
| XLF240419P00050000 | 2024-03-04 3:34PM EDT | 50.00 | 9.65 | 7.80 | 9.75 | 0.00 | - | 2 | 0 | 178.13% |
| XLF240419P00051000 | 2024-04-09 12:12PM EDT | 51.00 | 9.60 | 10.70 | 10.80 | 0.00 | - | - | 0 | 193.75% |
| XLF240419P00054000 | 2024-04-17 2:42PM EDT | 54.00 | 14.10 | 13.70 | 13.80 | 0.00 | - | 102 | 0 | 231.25% |
© 2024 Yahoo. All rights reserved.