Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,865.19 +35.39 (+0.06%) CMC Crypto 200
1,260.82 -97.19 (-7.16%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00034000 | 2024-05-07 11:34AM EDT | 2024-05-17 | 7.30 | 7.15 | 8.65 | 0.00 | - | 100 | 105 | 91.80% |
| XLF240621C00034000 | 2024-05-07 2:17PM EDT | 2024-06-21 | 7.48 | 7.70 | 8.30 | 0.00 | - | 22 | 10,067 | 55.62% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 2024-06-28 | 7.80 | 5.90 | 9.95 | 0.00 | - | 1 | 265 | 93.90% |
| XLF240719C00034000 | 2024-04-19 10:43AM EDT | 2024-07-19 | 6.74 | 7.00 | 9.20 | 0.00 | - | 5 | 28 | 63.77% |
| XLF240816C00034000 | 2024-03-08 1:56PM EDT | 2024-08-16 | 7.38 | 7.10 | 9.45 | 0.00 | - | 4 | 10 | 58.01% |
| XLF240920C00034000 | 2024-05-03 10:27AM EDT | 2024-09-20 | 7.15 | 6.20 | 10.85 | 0.00 | - | 1 | 527 | 68.43% |
| XLF240930C00034000 | 2024-01-09 2:30PM EDT | 2024-09-30 | 5.40 | 6.20 | 6.30 | 0.00 | - | 2 | 3 | 0.00% |
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 2024-10-18 | 8.52 | 5.35 | 9.50 | 0.00 | - | 25 | 25 | 45.80% |
| XLF241115C00034000 | 2024-04-25 11:15AM EDT | 2024-11-15 | 7.75 | 8.00 | 9.50 | 0.00 | - | 24 | 630 | 42.24% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 2024-12-20 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 19.24% |
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 2024-12-31 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 48.00% |
| XLF250117C00034000 | 2024-05-10 4:07PM EDT | 2025-01-17 | 9.00 | 7.90 | 9.75 | +0.10 | +1.12% | 2 | 3,338 | 39.09% |
| XLF250620C00034000 | 2024-05-10 2:44PM EDT | 2025-06-20 | 10.20 | 8.80 | 11.40 | +1.05 | +11.48% | 1 | 102 | 43.04% |
| XLF251017C00034000 | 2024-02-12 11:26AM EDT | 2025-10-17 | 8.25 | 9.80 | 10.75 | 0.00 | - | 1 | 1,900 | 33.68% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 2025-12-19 | 9.00 | 9.20 | 11.90 | 0.00 | - | 1 | 259 | 38.71% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 2026-01-16 | 9.61 | 9.25 | 11.85 | 0.00 | - | 3 | 177 | 37.54% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 36.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00034000 | 2024-04-30 2:49PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.26 | 0.00 | - | 3 | 1,104 | 103.91% |
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 83 | 55.47% |
| XLF240531P00034000 | 2024-04-22 1:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 120 | 74.41% |
| XLF240607P00034000 | 2024-05-03 11:03AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.18 | 0.00 | - | 80 | 165 | 52.73% |
| XLF240621P00034000 | 2024-05-10 1:09PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.12 | -0.01 | -33.33% | 3 | 49,063 | 39.06% |
| XLF240628P00034000 | 2024-04-30 11:34AM EDT | 2024-06-28 | 0.06 | 0.01 | 0.24 | 0.00 | - | 2 | 271 | 42.48% |
| XLF240719P00034000 | 2024-05-07 10:10AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.15 | 0.00 | - | 2 | 14,059 | 31.64% |
| XLF240816P00034000 | 2024-05-06 10:44AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.25 | 0.00 | - | 115 | 2,237 | 30.23% |
| XLF240920P00034000 | 2024-05-07 11:19AM EDT | 2024-09-20 | 0.13 | 0.10 | 0.13 | 0.00 | - | 30 | 20,360 | 22.17% |
| XLF240930P00034000 | 2024-04-15 3:39PM EDT | 2024-09-30 | 0.39 | 0.01 | 0.14 | 0.00 | - | 1 | 375 | 21.73% |
| XLF241018P00034000 | 2024-05-10 11:44AM EDT | 2024-10-18 | 0.15 | 0.01 | 0.36 | -0.09 | -37.50% | 49 | 33 | 25.98% |
| XLF241115P00034000 | 2024-05-08 9:46AM EDT | 2024-11-15 | 0.23 | 0.04 | 0.41 | 0.00 | - | 76 | 120 | 24.90% |
| XLF241220P00034000 | 2024-05-09 2:29PM EDT | 2024-12-20 | 0.28 | 0.23 | 0.27 | 0.00 | - | 19 | 7,360 | 20.34% |
| XLF241231P00034000 | 2024-05-09 10:47AM EDT | 2024-12-31 | 0.31 | 0.07 | 0.51 | 0.00 | - | 23 | 28 | 23.90% |
| XLF250117P00034000 | 2024-05-07 10:14AM EDT | 2025-01-17 | 0.37 | 0.30 | 0.35 | 0.00 | - | 50 | 20,719 | 20.61% |
| XLF250321P00034000 | 2024-05-02 2:08PM EDT | 2025-03-21 | 0.62 | 0.23 | 0.48 | 0.00 | - | 66 | 488 | 20.24% |
| XLF250620P00034000 | 2024-05-07 10:01AM EDT | 2025-06-20 | 0.73 | 0.51 | 0.90 | 0.00 | - | 22 | 6,768 | 22.17% |
| XLF251017P00034000 | 2024-04-12 1:32PM EDT | 2025-10-17 | 1.37 | 0.48 | 1.68 | 0.00 | - | 1 | 3 | 25.39% |
| XLF251219P00034000 | 2024-05-03 10:57AM EDT | 2025-12-19 | 1.20 | 0.72 | 1.25 | 0.00 | - | 50 | 10,035 | 21.02% |
| XLF260116P00034000 | 2024-05-08 2:26PM EDT | 2026-01-16 | 1.12 | 0.56 | 1.32 | 0.00 | - | 20 | 406 | 21.03% |
| XLF261218P00034000 | 2024-04-08 9:33AM EDT | 2026-12-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
© 2024 Yahoo. All rights reserved.