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
66,064.27 +108.38 (+0.16%) CMC Crypto 200
1,402.96 -14.91 (-1.05%)
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:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00045000 | 2024-06-11 10:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,583 | 33.59% |
| XLF240628C00045000 | 2024-06-06 2:47PM EDT | 2024-06-28 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 249 | 80.86% |
| XLF240705C00045000 | 2024-05-24 11:56AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.49 | 0.00 | - | 200 | 65 | 47.27% |
| XLF240712C00045000 | 2024-05-31 1:14PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.22 | 0.00 | - | 20 | 10 | 31.35% |
| XLF240719C00045000 | 2024-06-14 3:07PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.10 | 0.00 | - | 136 | 1,587 | 22.75% |
| XLF240726C00045000 | 2024-06-12 12:17PM EDT | 2024-07-26 | 0.03 | 0.00 | 1.29 | 0.00 | - | 10 | 30 | 51.39% |
| XLF240816C00045000 | 2024-06-12 11:41AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 2,096 | 19.39% |
| XLF240920C00045000 | 2024-06-13 3:08PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.53 | 0.00 | - | 21 | 11,220 | 22.56% |
| XLF240930C00045000 | 2024-06-14 10:12AM EDT | 2024-09-30 | 0.11 | 0.01 | 0.35 | -0.03 | -21.43% | 15 | 189 | 18.46% |
| XLF241018C00045000 | 2024-06-13 3:59PM EDT | 2024-10-18 | 0.21 | 0.17 | 0.42 | 0.00 | - | 6 | 561 | 18.24% |
| XLF241115C00045000 | 2024-06-12 9:54AM EDT | 2024-11-15 | 0.48 | 0.13 | 0.57 | 0.00 | - | 43 | 19,516 | 18.51% |
| XLF241220C00045000 | 2024-06-14 10:23AM EDT | 2024-12-20 | 0.44 | 0.28 | 0.60 | -0.13 | -22.81% | 280 | 13,837 | 17.07% |
| XLF241231C00045000 | 2024-06-06 12:05PM EDT | 2024-12-31 | 0.73 | 0.27 | 0.94 | 0.00 | - | 1 | 70 | 20.15% |
| XLF250117C00045000 | 2024-06-14 3:39PM EDT | 2025-01-17 | 0.56 | 0.35 | 1.59 | -0.19 | -25.33% | 235 | 38,560 | 25.27% |
| XLF250321C00045000 | 2024-06-04 3:57PM EDT | 2025-03-21 | 1.15 | 0.47 | 1.14 | 0.00 | - | 2 | 4,386 | 18.69% |
| XLF250331C00045000 | 2024-04-29 11:17AM EDT | 2025-03-31 | 1.42 | 1.06 | 1.14 | 0.00 | - | 20 | 30 | 18.36% |
| XLF250620C00045000 | 2024-06-07 2:47PM EDT | 2025-06-20 | 1.95 | 1.35 | 1.73 | 0.00 | - | 10 | 3,152 | 20.25% |
| XLF251017C00045000 | 2024-06-11 3:47PM EDT | 2025-10-17 | 2.10 | 0.03 | 2.31 | 0.00 | - | 2 | 6 | 20.90% |
| XLF251219C00045000 | 2024-05-28 11:08AM EDT | 2025-12-19 | 2.85 | 0.00 | 5.00 | 0.00 | - | 20 | 309 | 33.35% |
| XLF260116C00045000 | 2024-06-14 11:51AM EDT | 2026-01-16 | 2.40 | 0.03 | 4.75 | -0.20 | -7.69% | 14 | 2,220 | 31.31% |
| XLF261218C00045000 | 2024-06-11 2:45PM EDT | 2026-12-18 | 4.05 | 1.66 | 4.00 | 0.00 | - | 4 | 349 | 21.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00045000 | 2024-06-10 1:47PM EDT | 2024-06-21 | 3.73 | 3.30 | 5.45 | 0.00 | - | 10 | 9 | 116.21% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 2024-06-28 | 4.75 | 2.85 | 2.99 | 0.00 | - | - | 1 | 0.00% |
| XLF240705P00045000 | 2024-06-04 11:29AM EDT | 2024-07-05 | 3.88 | 4.30 | 4.65 | 0.00 | - | 1 | 1 | 39.84% |
| XLF240719P00045000 | 2024-06-13 10:53AM EDT | 2024-07-19 | 4.52 | 4.30 | 4.65 | 0.00 | - | 1 | 15 | 30.86% |
| XLF240816P00045000 | 2024-06-13 3:32PM EDT | 2024-08-16 | 4.40 | 4.25 | 4.70 | 0.00 | - | 5 | 107 | 24.22% |
| XLF240920P00045000 | 2024-06-11 10:18AM EDT | 2024-09-20 | 4.34 | 4.20 | 4.75 | 0.00 | - | 2 | 21 | 20.34% |
| XLF240930P00045000 | 2024-04-25 9:30AM EDT | 2024-09-30 | 4.05 | 1.60 | 6.00 | 0.00 | - | 1 | 0 | 36.57% |
| XLF241018P00045000 | 2024-05-31 12:45PM EDT | 2024-10-18 | 4.00 | 2.42 | 6.60 | 0.00 | - | 5 | 595 | 40.58% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 2024-11-15 | 4.05 | 2.00 | 6.00 | 0.00 | - | 1 | 0 | 30.64% |
| XLF241220P00045000 | 2024-05-13 9:45AM EDT | 2024-12-20 | 3.35 | 2.17 | 6.25 | 0.00 | - | 1 | 240 | 29.97% |
| XLF250117P00045000 | 2024-05-22 10:02AM EDT | 2025-01-17 | 3.15 | 3.20 | 6.60 | 0.00 | - | 55 | 96 | 30.93% |
| XLF250321P00045000 | 2024-05-28 1:39PM EDT | 2025-03-21 | 4.00 | 3.70 | 6.65 | 0.00 | - | 1 | 1,247 | 27.60% |
| XLF250620P00045000 | 2024-05-30 10:04AM EDT | 2025-06-20 | 4.45 | 3.70 | 6.70 | 0.00 | - | 281 | 1,486 | 24.30% |
| XLF251017P00045000 | 2024-06-14 10:13AM EDT | 2025-10-17 | 4.90 | 2.99 | 5.50 | +1.15 | +30.67% | 50 | 153 | 14.22% |
| XLF251219P00045000 | 2024-05-10 11:29AM EDT | 2025-12-19 | 4.30 | 2.94 | 5.05 | 0.00 | - | 89 | 227 | 10.67% |
| XLF260116P00045000 | 2024-05-17 3:38PM EDT | 2026-01-16 | 3.90 | 2.71 | 6.55 | 0.00 | - | 84 | 146 | 18.67% |
| XLF261218P00045000 | 2024-06-14 11:40AM EDT | 2026-12-18 | 5.25 | 4.45 | 5.90 | -0.12 | -2.23% | 1 | 14 | 12.16% |
© 2024 Yahoo. All rights reserved.