Singapore markets open in 3 hours 44 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,227.13 +325.50 (+0.53%) CMC Crypto 200
1,260.20 -52.43 (-3.97%)
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:44.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00044000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,430 | 19.92% |
| XLF240524C00044000 | 2024-04-26 10:26AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 50 | 213 | 16.60% |
| XLF240531C00044000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.27 | 0.01 | 0.23 | 0.00 | - | 3 | 0 | 23.54% |
| XLF240607C00044000 | 2024-04-29 1:26PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.26 | 0.00 | - | 1 | 5 | 21.24% |
| XLF240614C00044000 | 2024-05-10 10:41AM EDT | 2024-06-14 | 0.09 | 0.01 | 0.09 | +0.03 | +50.00% | 2 | 4 | 13.38% |
| XLF240621C00044000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 0.10 | 0.09 | 0.12 | +0.05 | +100.00% | 25 | 29,638 | 13.18% |
| XLF240628C00044000 | 2024-04-30 1:42PM EDT | 2024-06-28 | 0.07 | 0.01 | 0.15 | 0.00 | - | 4 | 360 | 13.09% |
| XLF240719C00044000 | 2024-05-03 3:05PM EDT | 2024-07-19 | 0.25 | 0.17 | 0.26 | +0.13 | +108.33% | 19 | 1,456 | 13.28% |
| XLF240816C00044000 | 2024-05-03 1:14PM EDT | 2024-08-16 | 0.45 | 0.23 | 0.46 | +0.21 | +87.50% | 293 | 2,911 | 14.26% |
| XLF240920C00044000 | 2024-05-03 12:17PM EDT | 2024-09-20 | 0.73 | 0.50 | 0.77 | +0.32 | +78.05% | 163 | 14,445 | 15.85% |
| XLF241018C00044000 | 2024-05-01 3:57PM EDT | 2024-10-18 | 0.89 | 0.79 | 0.92 | +0.30 | +50.85% | 3,512 | 8,226 | 15.89% |
| XLF241115C00044000 | 2024-04-26 1:57PM EDT | 2024-11-15 | 1.22 | 0.99 | 1.41 | +0.20 | +19.61% | 114 | 7,727 | 19.02% |
| XLF241220C00044000 | 2024-05-06 10:21AM EDT | 2024-12-20 | 1.49 | 0.80 | 1.52 | +0.48 | +47.52% | 718 | 15,111 | 18.35% |
| XLF241231C00044000 | 2024-05-01 2:30PM EDT | 2024-12-31 | 1.35 | 0.30 | 1.56 | +0.21 | +18.42% | 1 | 177 | 18.23% |
| XLF250117C00044000 | 2024-05-03 12:54PM EDT | 2025-01-17 | 1.31 | 1.41 | 1.80 | +0.11 | +9.17% | 658 | 13,362 | 19.39% |
| XLF250321C00044000 | 2024-04-25 1:53PM EDT | 2025-03-21 | 2.15 | 1.97 | 2.22 | +0.26 | +13.76% | 18 | 4,509 | 20.11% |
| XLF250331C00044000 | 2024-04-24 3:55PM EDT | 2025-03-31 | 1.86 | 1.42 | 2.90 | -0.18 | -8.82% | 21 | 12 | 24.16% |
| XLF250620C00044000 | 2024-05-03 12:22PM EDT | 2025-06-20 | 2.51 | 2.30 | 3.25 | +0.38 | +17.84% | 1 | 2,492 | 23.61% |
| XLF251017C00044000 | 2024-04-10 3:27PM EDT | 2025-10-17 | 3.33 | 2.86 | 4.55 | 0.00 | - | 2 | 110 | 27.26% |
| XLF251219C00044000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 3.65 | 2.60 | 5.00 | 0.00 | - | 17 | 64 | 27.88% |
| XLF260116C00044000 | 2024-04-19 3:25PM EDT | 2026-01-16 | 3.55 | 2.70 | 6.10 | +0.25 | +7.58% | 32 | 274 | 32.32% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 2026-12-18 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 31.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00044000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 2.46 | 1.90 | 2.43 | -0.99 | -28.70% | 15 | 25 | 45.02% |
| XLF240524P00044000 | 2024-04-04 3:39PM EDT | 2024-05-24 | 2.81 | 1.29 | 5.45 | 0.00 | - | 2 | 0 | 65.33% |
| XLF240531P00044000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 3.37 | 1.57 | 2.72 | 0.00 | - | 2 | 0 | 34.23% |
| XLF240614P00044000 | 2024-05-03 2:54PM EDT | 2024-06-14 | 2.69 | 1.78 | 2.73 | -0.71 | -20.88% | 50 | 52 | 26.47% |
| XLF240621P00044000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 2.13 | 1.58 | 2.35 | -1.26 | -37.17% | 1 | 33 | 15.09% |
| XLF240628P00044000 | 2024-04-30 1:42PM EDT | 2024-06-28 | 3.43 | 0.66 | 2.89 | 0.00 | - | 4 | 0 | 25.34% |
| XLF240719P00044000 | 2024-05-01 12:07PM EDT | 2024-07-19 | 2.83 | 1.95 | 2.45 | -0.62 | -17.97% | 2 | 2 | 13.67% |
| XLF240816P00044000 | 2024-04-22 1:29PM EDT | 2024-08-16 | 3.15 | 2.02 | 2.49 | 0.00 | - | 1 | 2 | 12.18% |
| XLF240920P00044000 | 2024-05-01 11:49AM EDT | 2024-09-20 | 3.50 | 2.10 | 2.42 | 0.00 | - | 1 | 2,517 | 9.47% |
| XLF241018P00044000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 2.50 | 2.20 | 2.67 | -1.00 | -28.57% | 1 | 51 | 11.57% |
| XLF241115P00044000 | 2024-04-01 1:49PM EDT | 2024-11-15 | 2.79 | 3.30 | 3.45 | 0.00 | - | 1 | 101 | 17.91% |
| XLF241220P00044000 | 2024-05-08 9:45AM EDT | 2024-12-20 | 3.20 | 2.44 | 2.86 | 0.00 | - | 378 | 428 | 11.51% |
| XLF250117P00044000 | 2024-04-30 12:11PM EDT | 2025-01-17 | 3.12 | 2.53 | 4.95 | -0.63 | -16.80% | 2 | 13,185 | 26.60% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 2025-03-21 | 3.65 | 2.87 | 4.15 | 0.00 | - | 406 | 233 | 18.54% |
| XLF250331P00044000 | 2024-04-16 11:46AM EDT | 2025-03-31 | 4.60 | 2.86 | 4.35 | 0.00 | - | 1 | 2 | 19.56% |
| XLF250620P00044000 | 2024-04-25 9:44AM EDT | 2025-06-20 | 3.30 | 2.10 | 4.35 | -0.65 | -16.46% | 161 | 41 | 17.49% |
| XLF251017P00044000 | 2024-04-22 9:43AM EDT | 2025-10-17 | 4.45 | 2.40 | 4.65 | 0.00 | - | 10 | 14 | 16.91% |
| XLF251219P00044000 | 2024-03-28 10:05AM EDT | 2025-12-19 | 3.65 | 2.42 | 5.40 | 0.00 | - | 199 | 199 | 19.54% |
| XLF260116P00044000 | 2024-05-03 11:57AM EDT | 2026-01-16 | 3.80 | 2.93 | 4.90 | -0.65 | -14.61% | 1 | 193 | 16.77% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 2026-12-18 | 4.80 | 2.19 | 6.50 | 0.00 | - | 1 | 1 | 19.45% |
© 2024 Yahoo. All rights reserved.