Singapore markets open in 6 hours 23 minutes
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,248.10 -18.85 (-0.36%) Dow
38,114.33 -327.21 (-0.85%) Nasdaq
16,817.03 -103.55 (-0.61%) Bitcoin USD
69,232.23 +1,911.55 (+2.84%) CMC Crypto 200
1,450.29 -5.58 (-0.38%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:25.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531C00025000 | 2024-05-20 3:45PM EDT | 2024-05-31 | 17.04 | 15.00 | 16.15 | 0.00 | - | - | 2 | 348.44% |
| XLF240607C00025000 | 2024-05-24 12:55PM EDT | 2024-06-07 | 16.55 | 16.05 | 16.25 | 0.00 | - | 2 | 2 | 164.06% |
| XLF240621C00025000 | 2024-05-16 10:11AM EDT | 2024-06-21 | 17.35 | 16.10 | 16.25 | 0.00 | - | 1 | 319 | 107.42% |
| XLF240628C00025000 | 2024-01-18 10:58AM EDT | 2024-06-28 | 12.50 | 12.75 | 17.45 | 0.00 | - | 1 | 19 | 177.05% |
| XLF240816C00025000 | 2024-03-28 10:00AM EDT | 2024-08-16 | 17.35 | 13.65 | 18.50 | 0.00 | - | 1 | 1 | 136.04% |
| XLF240920C00025000 | 2024-02-02 1:57PM EDT | 2024-09-20 | 14.60 | 14.60 | 18.30 | 0.00 | - | 109 | 128 | 62.40% |
| XLF240930C00025000 | 2023-10-19 12:02PM EDT | 2024-09-30 | 9.45 | 10.65 | 11.25 | 0.00 | - | 3 | 11 | 0.00% |
| XLF250117C00025000 | 2024-04-17 2:28PM EDT | 2025-01-17 | 15.60 | 15.55 | 20.10 | 0.00 | - | 57 | 232 | 69.39% |
| XLF250620C00025000 | 2023-10-13 10:54AM EDT | 2025-06-20 | 10.46 | 10.55 | 11.35 | 0.00 | - | 1 | 12 | 0.00% |
| XLF251219C00025000 | 2024-01-12 11:24AM EDT | 2025-12-19 | 15.78 | 14.70 | 16.30 | 0.00 | - | 2 | 48 | 24.90% |
| XLF260116C00025000 | 2024-04-18 11:56AM EDT | 2026-01-16 | 17.00 | 16.50 | 21.50 | 0.00 | - | 2 | 8 | 53.76% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00025000 | 2024-04-17 12:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 33,315 | 85.94% |
| XLF240628P00025000 | 2024-01-24 11:26AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 75.00% |
| XLF240719P00025000 | 2024-04-22 9:54AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF240816P00025000 | 2024-05-13 10:40AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 122 | 47.66% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.13 | 0.00 | - | 28 | 1,784 | 49.61% |
| XLF240930P00025000 | 2023-12-29 4:18PM EDT | 2024-09-30 | 0.16 | 0.07 | 0.11 | 0.00 | - | 10 | 234 | 46.29% |
| XLF241220P00025000 | 2024-02-16 10:30AM EDT | 2024-12-20 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 37.60% |
| XLF250117P00025000 | 2024-05-28 3:39PM EDT | 2025-01-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 21 | 89,674 | 32.62% |
| XLF250321P00025000 | 2024-05-30 1:33PM EDT | 2025-03-21 | 0.10 | 0.08 | 0.15 | -0.09 | -47.37% | 414 | 10 | 31.64% |
| XLF250620P00025000 | 2024-04-24 2:45PM EDT | 2025-06-20 | 0.23 | 0.00 | 1.20 | 0.00 | - | 10 | 19,979 | 46.90% |
| XLF251017P00025000 | 2024-04-22 1:44PM EDT | 2025-10-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF251219P00025000 | 2024-04-15 2:55PM EDT | 2025-12-19 | 0.58 | 0.15 | 0.75 | 0.00 | - | 4 | 30,665 | 33.35% |
| XLF260116P00025000 | 2024-05-28 9:55AM EDT | 2026-01-16 | 0.30 | 0.28 | 0.41 | 0.00 | - | 20 | 20,366 | 27.69% |
| XLF261218P00025000 | 2024-05-30 10:44AM EDT | 2026-12-18 | 0.58 | 0.55 | 2.59 | -0.15 | -20.55% | 6 | 164 | 40.69% |
© 2024 Yahoo. All rights reserved.