Singapore markets open in 5 hours 39 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.77 +56.09 (+1.07%) Dow
39,851.24 +293.13 (+0.74%) Nasdaq
16,742.50 +231.32 (+1.40%) Bitcoin USD
65,667.09 +4,190.16 (+6.82%) CMC Crypto 200
1,383.83 +115.88 (+9.13%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:33.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00033000 | 2024-05-06 12:01PM EDT | 2024-05-17 | 7.90 | 9.00 | 9.10 | 0.00 | - | 2 | 4 | 137.50% |
| XLF240621C00033000 | 2024-05-14 12:02PM EDT | 2024-06-21 | 8.95 | 9.20 | 9.30 | 0.00 | - | 136 | 22,286 | 51.27% |
| XLF240628C00033000 | 2024-03-28 10:10AM EDT | 2024-06-28 | 9.45 | 5.80 | 10.40 | 0.00 | - | 1 | 50 | 86.23% |
| XLF240719C00033000 | 2024-05-07 9:37AM EDT | 2024-07-19 | 8.49 | 9.20 | 9.35 | 0.00 | - | 4 | 1 | 43.07% |
| XLF240816C00033000 | 2024-05-09 11:33AM EDT | 2024-08-16 | 8.95 | 9.35 | 9.50 | 0.00 | - | 8 | 47 | 40.43% |
| XLF240920C00033000 | 2024-05-14 12:05PM EDT | 2024-09-20 | 9.34 | 9.55 | 9.70 | 0.00 | - | 1 | 154 | 38.77% |
| XLF240930C00033000 | 2024-05-08 1:41PM EDT | 2024-09-30 | 8.93 | 9.55 | 9.70 | 0.00 | - | 1 | 14 | 37.35% |
| XLF241115C00033000 | 2024-01-29 2:12PM EDT | 2024-11-15 | 7.00 | 8.35 | 8.85 | 0.00 | - | - | 1 | 0.00% |
| XLF241220C00033000 | 2024-04-18 11:15AM EDT | 2024-12-20 | 8.55 | 9.95 | 10.30 | 0.00 | - | 6 | 187 | 37.77% |
| XLF250117C00033000 | 2024-05-15 2:49PM EDT | 2025-01-17 | 10.04 | 10.00 | 10.20 | +1.34 | +15.40% | 4 | 2,553 | 34.40% |
| XLF250620C00033000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 10.05 | 9.35 | 10.95 | 0.00 | - | 7 | 18 | 33.55% |
| XLF251219C00033000 | 2024-05-14 3:03PM EDT | 2025-12-19 | 11.41 | 11.50 | 11.65 | 0.00 | - | 5,500 | 9,008 | 32.47% |
| XLF260116C00033000 | 2024-02-13 12:22PM EDT | 2026-01-16 | 9.10 | 9.70 | 12.05 | 0.00 | - | 3 | 46 | 34.22% |
| XLF261218C00033000 | 2024-05-14 3:59PM EDT | 2026-12-18 | 12.50 | 12.65 | 13.35 | 0.00 | - | 4 | 10,000 | 33.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00033000 | 2024-04-30 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 1,676 | 103.13% |
| XLF240524P00033000 | 2024-04-15 2:21PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.07 | 0.00 | - | 200 | 70 | 72.27% |
| XLF240531P00033000 | 2024-04-15 2:29PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 90 | 75.78% |
| XLF240621P00033000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 129,017 | 34.38% |
| XLF240628P00033000 | 2024-02-20 2:33PM EDT | 2024-06-28 | 0.22 | 0.00 | 4.75 | 0.00 | - | 25 | 90 | 111.87% |
| XLF240719P00033000 | 2024-05-03 12:44PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 800 | 29.69% |
| XLF240816P00033000 | 2024-05-02 10:35AM EDT | 2024-08-16 | 0.10 | 0.05 | 0.06 | 0.00 | - | 42 | 69 | 25.78% |
| XLF240920P00033000 | 2024-05-14 12:02PM EDT | 2024-09-20 | 0.09 | 0.09 | 0.10 | 0.00 | - | 294 | 16,287 | 24.12% |
| XLF240930P00033000 | 2024-05-03 3:17PM EDT | 2024-09-30 | 0.14 | 0.09 | 0.10 | 0.00 | - | 1 | 422 | 23.24% |
| XLF241018P00033000 | 2024-04-18 9:54AM EDT | 2024-10-18 | 0.31 | 0.11 | 0.12 | 0.00 | - | - | 1 | 22.66% |
| XLF241115P00033000 | 2024-05-08 2:07PM EDT | 2024-11-15 | 0.18 | 0.15 | 0.16 | 0.00 | - | 151 | 3,373 | 22.22% |
| XLF241220P00033000 | 2024-04-24 9:32AM EDT | 2024-12-20 | 0.35 | 0.20 | 0.21 | 0.00 | - | 112 | 691 | 21.68% |
| XLF241231P00033000 | 2024-05-03 11:43AM EDT | 2024-12-31 | 0.33 | 0.21 | 0.24 | 0.00 | - | 1 | 49 | 21.88% |
| XLF250117P00033000 | 2024-05-14 3:45PM EDT | 2025-01-17 | 0.27 | 0.24 | 0.26 | 0.00 | - | 100 | 30,363 | 21.53% |
| XLF250321P00033000 | 2024-03-19 11:19AM EDT | 2025-03-21 | 0.55 | 0.45 | 0.91 | 0.00 | - | 784 | 784 | 28.15% |
| XLF250620P00033000 | 2024-04-09 10:30AM EDT | 2025-06-20 | 0.75 | 0.00 | 0.81 | 0.00 | - | 4 | 6,344 | 23.76% |
| XLF251017P00033000 | 2024-03-21 2:45PM EDT | 2025-10-17 | 0.85 | 0.32 | 1.30 | 0.00 | - | 2 | 1,910 | 25.00% |
| XLF251219P00033000 | 2024-05-14 3:04PM EDT | 2025-12-19 | 0.94 | 0.80 | 0.88 | 0.00 | - | 5,500 | 20,077 | 20.30% |
| XLF260116P00033000 | 2024-05-14 11:55AM EDT | 2026-01-16 | 0.96 | 0.00 | 0.93 | 0.00 | - | 57 | 19,458 | 20.24% |
| XLF261218P00033000 | 2024-05-14 2:14PM EDT | 2026-12-18 | 1.33 | 0.00 | 1.40 | 0.00 | - | 1 | 15 | 19.12% |
© 2024 Yahoo. All rights reserved.