Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,127.48 -56.73 (-0.09%) CMC Crypto 200
1,370.12 -47.75 (-3.37%)
The Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00039000 | 2024-06-13 11:27AM EDT | 2024-06-21 | 1.70 | 1.62 | 1.92 | 0.00 | - | 8 | 20,786 | 41.90% |
| XLF240628C00039000 | 2024-06-13 10:30AM EDT | 2024-06-28 | 1.67 | 1.23 | 2.79 | 0.00 | - | 5 | 1,037 | 61.72% |
| XLF240705C00039000 | 2024-06-11 1:13PM EDT | 2024-07-05 | 1.88 | 1.53 | 2.01 | 0.00 | - | - | 1 | 26.07% |
| XLF240719C00039000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 1.87 | 1.10 | 2.16 | -0.19 | -9.22% | 67 | 17,232 | 23.78% |
| XLF240816C00039000 | 2024-06-14 11:58AM EDT | 2024-08-16 | 2.22 | 2.00 | 2.31 | -0.05 | -2.20% | 15 | 736 | 20.22% |
| XLF240920C00039000 | 2024-06-13 9:45AM EDT | 2024-09-20 | 2.50 | 1.97 | 2.87 | 0.00 | - | 2 | 20,344 | 23.63% |
| XLF240930C00039000 | 2024-06-10 9:30AM EDT | 2024-09-30 | 2.99 | 2.18 | 2.85 | 0.00 | - | 2 | 187 | 22.24% |
| XLF241018C00039000 | 2024-06-13 12:04PM EDT | 2024-10-18 | 2.71 | 2.52 | 2.98 | 0.00 | - | 1 | 520 | 22.07% |
| XLF241115C00039000 | 2024-06-10 1:19PM EDT | 2024-11-15 | 3.55 | 2.80 | 3.30 | 0.00 | - | 7 | 658 | 23.19% |
| XLF241220C00039000 | 2024-06-14 11:27AM EDT | 2024-12-20 | 3.45 | 2.86 | 4.45 | -0.30 | -8.00% | 1 | 940 | 31.32% |
| XLF241231C00039000 | 2024-05-15 11:29AM EDT | 2024-12-31 | 4.83 | 2.86 | 4.65 | 0.00 | - | 2 | 28 | 32.18% |
| XLF250117C00039000 | 2024-06-12 2:32PM EDT | 2025-01-17 | 3.48 | 2.00 | 4.55 | -0.27 | -7.20% | 1 | 8,057 | 30.05% |
| XLF250321C00039000 | 2024-06-10 11:20AM EDT | 2025-03-21 | 4.50 | 2.38 | 5.20 | 0.00 | - | 22 | 399 | 31.23% |
| XLF250331C00039000 | 2024-06-07 1:29PM EDT | 2025-03-31 | 4.88 | 3.95 | 4.90 | 0.00 | - | 1 | 33 | 28.52% |
| XLF250620C00039000 | 2024-06-13 9:57AM EDT | 2025-06-20 | 4.65 | 3.50 | 6.25 | 0.00 | - | 264 | 1,157 | 33.81% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 2025-10-17 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 34.14% |
| XLF251219C00039000 | 2024-05-31 3:53PM EDT | 2025-12-19 | 6.50 | 4.25 | 7.20 | 0.00 | - | 15 | 326 | 32.67% |
| XLF260116C00039000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 7.25 | 5.00 | 6.50 | 0.00 | - | 1 | 362 | 28.28% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 2026-12-18 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 30.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00039000 | 2024-06-13 2:22PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 14 | 80,375 | 22.66% |
| XLF240628P00039000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.48 | -0.01 | -14.29% | 129 | 2,161 | 37.21% |
| XLF240705P00039000 | 2024-06-14 10:15AM EDT | 2024-07-05 | 0.15 | 0.01 | 0.33 | +0.04 | +36.36% | 25 | 66 | 25.05% |
| XLF240712P00039000 | 2024-06-14 2:18PM EDT | 2024-07-12 | 0.19 | 0.03 | 0.24 | +0.02 | +11.76% | 1 | 20 | 18.80% |
| XLF240719P00039000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 0.24 | 0.23 | 0.26 | +0.04 | +20.00% | 6,298 | 10,075 | 17.33% |
| XLF240726P00039000 | 2024-06-14 3:36PM EDT | 2024-07-26 | 0.26 | 0.00 | 0.68 | 0.00 | - | 14 | 8 | 25.32% |
| XLF240816P00039000 | 2024-06-14 3:01PM EDT | 2024-08-16 | 0.37 | 0.36 | 0.58 | +0.03 | +8.82% | 6,068 | 14,138 | 18.85% |
| XLF240920P00039000 | 2024-06-14 1:15PM EDT | 2024-09-20 | 0.55 | 0.15 | 2.64 | +0.06 | +12.24% | 26 | 37,290 | 41.63% |
| XLF240930P00039000 | 2024-06-07 3:02PM EDT | 2024-09-30 | 0.42 | 0.57 | 0.81 | 0.00 | - | 750 | 671 | 17.36% |
| XLF241018P00039000 | 2024-06-14 4:06PM EDT | 2024-10-18 | 0.70 | 0.59 | 0.87 | +0.12 | +20.69% | 1 | 1,019 | 16.77% |
| XLF241115P00039000 | 2024-06-14 1:47PM EDT | 2024-11-15 | 0.84 | 0.16 | 1.05 | -0.02 | -2.33% | 138 | 1,860 | 17.07% |
| XLF241220P00039000 | 2024-06-14 3:42PM EDT | 2024-12-20 | 0.97 | 0.19 | 1.18 | +0.05 | +5.43% | 28 | 6,753 | 16.60% |
| XLF241231P00039000 | 2024-05-21 9:44AM EDT | 2024-12-31 | 0.77 | 0.79 | 1.28 | 0.00 | - | 10 | 90 | 17.04% |
| XLF250117P00039000 | 2024-06-14 3:20PM EDT | 2025-01-17 | 1.07 | 0.25 | 1.50 | -0.03 | -2.73% | 4,028 | 45,879 | 18.26% |
| XLF250321P00039000 | 2024-06-14 9:58AM EDT | 2025-03-21 | 1.26 | 1.05 | 1.52 | +0.14 | +12.50% | 800 | 1,250 | 16.21% |
| XLF250620P00039000 | 2024-05-28 2:17PM EDT | 2025-06-20 | 1.52 | 0.95 | 1.85 | 0.00 | - | 1 | 1,544 | 16.24% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 2025-10-17 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 15.36% |
| XLF251219P00039000 | 2024-05-20 12:34PM EDT | 2025-12-19 | 1.85 | 1.83 | 2.25 | 0.00 | - | 2 | 7,760 | 15.41% |
| XLF260116P00039000 | 2024-06-05 3:55PM EDT | 2026-01-16 | 2.00 | 1.89 | 2.63 | 0.00 | - | 1 | 29 | 16.98% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 2026-12-18 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 25.18% |
© 2024 Yahoo. All rights reserved.