Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,314.07 +5.94 (+0.11%) Dow
39,868.44 +61.67 (+0.15%) Nasdaq
16,794.93 +0.05 (+0.00%) Bitcoin USD
70,666.22 +3,852.59 (+5.77%) CMC Crypto 200
1,533.96 +45.41 (+3.05%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:38.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00038000 | 2024-05-17 3:23PM EDT | 2024-05-24 | 4.45 | 4.05 | 4.15 | 0.00 | - | 2 | 6 | 52.34% |
| XLF240531C00038000 | 2024-05-17 3:23PM EDT | 2024-05-31 | 4.49 | 4.10 | 4.20 | 0.00 | - | 2 | 9 | 38.87% |
| XLF240621C00038000 | 2024-05-20 3:39PM EDT | 2024-06-21 | 4.19 | 4.25 | 4.35 | 0.00 | - | 2 | 43,686 | 30.37% |
| XLF240628C00038000 | 2024-05-20 12:09PM EDT | 2024-06-28 | 4.52 | 4.25 | 4.35 | 0.00 | - | 57 | 401 | 27.49% |
| XLF240719C00038000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 4.21 | 4.30 | 4.45 | 0.00 | - | 1 | 1,053 | 24.95% |
| XLF240816C00038000 | 2024-05-17 10:22AM EDT | 2024-08-16 | 4.85 | 4.55 | 4.65 | 0.00 | - | 10 | 161 | 24.54% |
| XLF240920C00038000 | 2024-05-20 2:18PM EDT | 2024-09-20 | 4.81 | 4.80 | 4.90 | 0.00 | - | 6 | 62,269 | 24.44% |
| XLF240930C00038000 | 2024-05-13 12:21PM EDT | 2024-09-30 | 4.75 | 4.85 | 4.95 | 0.00 | - | 5 | 140 | 24.17% |
| XLF241018C00038000 | 2024-05-15 11:01AM EDT | 2024-10-18 | 5.00 | 4.95 | 5.00 | 0.00 | - | 1 | 12 | 23.32% |
| XLF241115C00038000 | 2024-05-20 2:08PM EDT | 2024-11-15 | 5.20 | 5.20 | 5.30 | 0.00 | - | 7 | 5,118 | 24.71% |
| XLF241220C00038000 | 2024-05-15 11:47AM EDT | 2024-12-20 | 5.60 | 5.45 | 5.65 | 0.00 | - | 1 | 1,757 | 25.95% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 2024-12-31 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 20.09% |
| XLF250117C00038000 | 2024-05-20 12:46PM EDT | 2025-01-17 | 5.75 | 5.55 | 5.70 | 0.00 | - | 16 | 16,955 | 24.84% |
| XLF250321C00038000 | 2024-04-25 2:58PM EDT | 2025-03-21 | 5.50 | 5.75 | 6.20 | 0.00 | - | 2 | 44 | 25.98% |
| XLF250620C00038000 | 2024-04-16 10:35AM EDT | 2025-06-20 | 5.15 | 6.95 | 8.20 | 0.00 | - | 1 | 1,480 | 35.72% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 2025-10-17 | 5.85 | 5.20 | 9.95 | 0.00 | - | 1 | 15 | 41.05% |
| XLF251219C00038000 | 2024-05-10 3:24PM EDT | 2025-12-19 | 7.64 | 5.10 | 9.10 | 0.00 | - | 34 | 125 | 34.29% |
| XLF260116C00038000 | 2024-04-23 12:26PM EDT | 2026-01-16 | 7.40 | 6.10 | 9.70 | 0.00 | - | 14 | 128 | 36.56% |
| XLF261218C00038000 | 2024-05-20 3:48PM EDT | 2026-12-18 | 9.11 | 6.60 | 9.30 | 0.00 | - | 35 | 162 | 27.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00038000 | 2024-05-20 12:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,547 | 50.00% |
| XLF240531P00038000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 27.34% |
| XLF240607P00038000 | 2024-05-15 11:05AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 65 | 108 | 23.83% |
| XLF240614P00038000 | 2024-05-20 2:34PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 177 | 21.49% |
| XLF240621P00038000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 44,118 | 20.12% |
| XLF240628P00038000 | 2024-05-20 1:06PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 886 | 18.95% |
| XLF240719P00038000 | 2024-05-20 2:53PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 21 | 3,717 | 17.38% |
| XLF240816P00038000 | 2024-05-17 2:59PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.15 | 0.00 | - | 1 | 852 | 16.31% |
| XLF240920P00038000 | 2024-05-20 3:19PM EDT | 2024-09-20 | 0.25 | 0.23 | 0.24 | 0.00 | - | 2,531 | 49,942 | 15.82% |
| XLF240930P00038000 | 2024-05-15 10:35AM EDT | 2024-09-30 | 0.30 | 0.27 | 0.29 | 0.00 | - | 10 | 230 | 16.14% |
| XLF241018P00038000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 0.40 | 0.33 | 0.34 | 0.00 | - | 3 | 172 | 15.97% |
| XLF241115P00038000 | 2024-05-20 11:47AM EDT | 2024-11-15 | 0.41 | 0.44 | 0.46 | 0.00 | - | 44 | 2,493 | 16.36% |
| XLF241220P00038000 | 2024-05-20 10:51AM EDT | 2024-12-20 | 0.52 | 0.54 | 0.56 | 0.00 | - | 6 | 12,573 | 16.16% |
| XLF241231P00038000 | 2024-05-10 10:42AM EDT | 2024-12-31 | 0.69 | 0.58 | 0.61 | 0.00 | - | 2 | 713 | 16.31% |
| XLF250117P00038000 | 2024-05-20 3:32PM EDT | 2025-01-17 | 0.68 | 0.63 | 0.65 | 0.00 | - | 20 | 20,658 | 16.16% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 2025-03-21 | 1.71 | 0.61 | 2.15 | 0.00 | - | 2 | 31 | 26.56% |
| XLF250620P00038000 | 2024-05-10 12:23PM EDT | 2025-06-20 | 1.29 | 0.55 | 1.18 | 0.00 | - | 77 | 5,396 | 16.66% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 2025-10-17 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 21.50% |
| XLF251219P00038000 | 2024-05-07 2:17PM EDT | 2025-12-19 | 1.86 | 1.09 | 2.34 | 0.00 | - | 5 | 2,561 | 20.35% |
| XLF260116P00038000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 2.39 | 1.36 | 1.88 | 0.00 | - | 2 | 428 | 17.40% |
| XLF261218P00038000 | 2024-05-17 12:57PM EDT | 2026-12-18 | 2.15 | 1.69 | 2.31 | 0.00 | - | 8 | 12 | 15.82% |
© 2024 Yahoo. All rights reserved.