Singapore markets open in 4 hours 7 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,399.47 +537.93 (+0.88%) CMC Crypto 200
1,280.81 +14.67 (+1.16%)
The 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:45.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628C00045000 | 2024-06-06 2:47PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 249 | 57.81% |
| XLF240705C00045000 | 2024-05-24 11:56AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.27 | 0.00 | - | 200 | 65 | 55.57% |
| XLF240712C00045000 | 2024-05-31 1:14PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.29 | 0.00 | - | 20 | 10 | 42.68% |
| XLF240719C00045000 | 2024-06-27 11:50AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,522 | 17.19% |
| XLF240726C00045000 | 2024-06-26 2:40PM EDT | 2024-07-26 | 0.02 | 0.00 | 0.24 | 0.00 | - | 130 | 740 | 29.30% |
| XLF240802C00045000 | 2024-06-27 11:25AM EDT | 2024-08-02 | 0.02 | 0.00 | 0.24 | 0.00 | - | 20 | 205 | 26.42% |
| XLF240816C00045000 | 2024-06-27 1:10PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 51 | 7,481 | 14.55% |
| XLF240920C00045000 | 2024-06-27 12:59PM EDT | 2024-09-20 | 0.12 | 0.01 | 0.59 | -0.01 | -7.69% | 11 | 11,348 | 23.93% |
| XLF240930C00045000 | 2024-06-26 10:47AM EDT | 2024-09-30 | 0.15 | 0.01 | 0.35 | 0.00 | - | 500 | 670 | 18.56% |
| XLF241018C00045000 | 2024-06-17 2:22PM EDT | 2024-10-18 | 0.23 | 0.01 | 0.42 | 0.00 | - | 6 | 557 | 18.19% |
| XLF241115C00045000 | 2024-06-26 3:01PM EDT | 2024-11-15 | 0.41 | 0.36 | 0.58 | 0.00 | - | 2 | 19,516 | 18.48% |
| XLF241220C00045000 | 2024-06-26 10:12AM EDT | 2024-12-20 | 0.58 | 0.37 | 0.96 | 0.00 | - | 2 | 13,947 | 20.70% |
| XLF241231C00045000 | 2024-06-06 12:05PM EDT | 2024-12-31 | 0.73 | 0.09 | 0.89 | 0.00 | - | 1 | 70 | 19.39% |
| XLF250117C00045000 | 2024-06-27 3:00PM EDT | 2025-01-17 | 0.63 | 0.58 | 0.72 | -0.03 | -4.55% | 292 | 52,000 | 16.85% |
| XLF250321C00045000 | 2024-06-17 11:48AM EDT | 2025-03-21 | 1.00 | 0.80 | 1.31 | +0.10 | +11.11% | 20 | 4,386 | 19.69% |
| XLF250331C00045000 | 2024-06-26 2:43PM EDT | 2025-03-31 | 1.10 | 1.00 | 1.17 | 0.00 | - | 20 | 30 | 18.23% |
| XLF250620C00045000 | 2024-06-27 10:49AM EDT | 2025-06-20 | 1.57 | 1.49 | 1.81 | -0.05 | -3.09% | 1 | 3,322 | 20.37% |
| XLF251017C00045000 | 2024-06-11 3:47PM EDT | 2025-10-17 | 2.10 | 2.13 | 3.55 | 0.00 | - | 2 | 6 | 27.25% |
| XLF251219C00045000 | 2024-06-24 3:29PM EDT | 2025-12-19 | 2.96 | 2.51 | 3.40 | 0.00 | - | 1,000 | 1,309 | 24.85% |
| XLF260116C00045000 | 2024-06-24 10:48AM EDT | 2026-01-16 | 3.05 | 2.59 | 5.00 | 0.00 | - | 9 | 2,222 | 32.11% |
| XLF261218C00045000 | 2024-06-26 2:35PM EDT | 2026-12-18 | 4.04 | 1.95 | 4.20 | -0.01 | -0.25% | 1 | 350 | 22.34% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628P00045000 | 2024-06-20 2:43PM EDT | 2024-06-28 | 3.60 | 2.00 | 6.20 | 0.00 | - | 1 | 0 | 82.42% |
| XLF240705P00045000 | 2024-06-04 11:29AM EDT | 2024-07-05 | 3.88 | 3.00 | 5.10 | 0.00 | - | 1 | 0 | 96.88% |
| XLF240719P00045000 | 2024-06-13 10:53AM EDT | 2024-07-19 | 4.52 | 2.79 | 4.20 | 0.00 | - | 1 | 7 | 30.27% |
| XLF240816P00045000 | 2024-06-20 3:48PM EDT | 2024-08-16 | 3.65 | 2.38 | 6.20 | 0.00 | - | 100 | 2 | 60.30% |
| XLF240920P00045000 | 2024-06-11 10:18AM EDT | 2024-09-20 | 4.34 | 2.98 | 5.25 | 0.00 | - | 2 | 12 | 33.50% |
| XLF240930P00045000 | 2024-04-25 9:30AM EDT | 2024-09-30 | 4.05 | 1.60 | 6.00 | 0.00 | - | 1 | 0 | 41.46% |
| XLF241018P00045000 | 2024-06-20 12:21PM EDT | 2024-10-18 | 3.85 | 2.96 | 5.20 | 0.00 | - | 5 | 590 | 28.49% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 2024-11-15 | 4.05 | 2.00 | 6.00 | 0.00 | - | 1 | 0 | 34.08% |
| XLF241220P00045000 | 2024-05-13 9:45AM EDT | 2024-12-20 | 3.35 | 2.17 | 6.25 | 0.00 | - | 1 | 240 | 32.84% |
| XLF250117P00045000 | 2024-06-20 12:50PM EDT | 2025-01-17 | 3.85 | 2.96 | 5.30 | 0.00 | - | 55 | 101 | 22.17% |
| XLF250321P00045000 | 2024-05-28 1:39PM EDT | 2025-03-21 | 4.00 | 3.00 | 5.20 | 0.00 | - | 1 | 1,247 | 18.59% |
| XLF250620P00045000 | 2024-06-26 10:46AM EDT | 2025-06-20 | 4.40 | 2.63 | 6.35 | 0.00 | - | 250 | 1,736 | 23.72% |
| XLF251017P00045000 | 2024-06-14 10:13AM EDT | 2025-10-17 | 4.90 | 3.35 | 7.00 | 0.00 | - | 50 | 195 | 24.13% |
| XLF251219P00045000 | 2024-05-10 11:29AM EDT | 2025-12-19 | 4.30 | 2.94 | 5.05 | 0.00 | - | 89 | 227 | 12.23% |
| XLF260116P00045000 | 2024-06-25 11:21AM EDT | 2026-01-16 | 4.45 | 2.82 | 5.65 | 0.00 | - | 146 | 279 | 15.21% |
| XLF261218P00045000 | 2024-06-24 11:58AM EDT | 2026-12-18 | 4.52 | 2.77 | 5.35 | 0.00 | - | 2 | 15 | 10.80% |
© 2024 Yahoo. All rights reserved.