Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,007.98 -1,114.71 (-1.74%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00025000 | 2024-04-05 2:09PM EDT | 2024-05-17 | 16.75 | 13.50 | 18.30 | 0.00 | - | 2 | 2 | 105.47% |
| XLF240621C00025000 | 2024-04-11 1:18PM EDT | 2024-06-21 | 16.05 | 13.60 | 18.45 | 0.00 | - | 4 | 320 | 76.66% |
| XLF240628C00025000 | 2024-01-18 10:58AM EDT | 2024-06-28 | 12.50 | 12.75 | 17.45 | 0.00 | - | 1 | 19 | 128.81% |
| XLF240816C00025000 | 2024-03-28 10:00AM EDT | 2024-08-16 | 17.35 | 13.65 | 18.50 | 0.00 | - | 1 | 1 | 56.74% |
| XLF240920C00025000 | 2024-02-02 1:57PM EDT | 2024-09-20 | 14.60 | 14.60 | 18.30 | 0.00 | - | 109 | 128 | 61.91% |
| XLF240930C00025000 | 2023-10-19 12:02PM EDT | 2024-09-30 | 9.45 | 10.65 | 11.25 | 0.00 | - | 3 | 11 | 0.00% |
| XLF250117C00025000 | 2024-04-17 2:28PM EDT | 2025-01-17 | 15.60 | 14.20 | 19.00 | 0.00 | - | 57 | 232 | 83.18% |
| XLF250620C00025000 | 2023-10-13 10:54AM EDT | 2025-06-20 | 10.46 | 10.55 | 11.35 | 0.00 | - | 1 | 12 | 0.00% |
| XLF251219C00025000 | 2024-01-12 11:24AM EDT | 2025-12-19 | 15.78 | 14.70 | 16.30 | 0.00 | - | 2 | 48 | 28.39% |
| XLF260116C00025000 | 2024-04-18 11:56AM EDT | 2026-01-16 | 17.00 | 15.00 | 20.00 | 0.00 | - | 2 | 8 | 61.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00025000 | 2024-04-17 12:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 33,315 | 59.96% |
| XLF240628P00025000 | 2024-01-24 11:26AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 51.56% |
| XLF240719P00025000 | 2024-04-22 9:54AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 214 | 53.13% |
| XLF240816P00025000 | 2024-04-26 9:41AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.18 | -0.01 | -33.33% | 16 | 106 | 52.83% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.44 | 0.00 | - | 28 | 1,784 | 56.30% |
| XLF240930P00025000 | 2023-12-29 4:18PM EDT | 2024-09-30 | 0.16 | 0.07 | 0.11 | 0.00 | - | 10 | 234 | 40.72% |
| XLF241220P00025000 | 2024-02-16 10:30AM EDT | 2024-12-20 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 34.57% |
| XLF250117P00025000 | 2024-04-23 12:28PM EDT | 2025-01-17 | 0.12 | 0.10 | 0.50 | 0.00 | - | 80 | 99,592 | 43.26% |
| XLF250321P00025000 | 2024-03-19 10:33AM EDT | 2025-03-21 | 0.19 | 0.06 | 0.32 | 0.00 | - | 10 | 10 | 34.86% |
| XLF250620P00025000 | 2024-04-24 2:45PM EDT | 2025-06-20 | 0.23 | 0.00 | 0.35 | 0.00 | - | 10 | 19,979 | 31.49% |
| XLF251017P00025000 | 2024-04-22 1:44PM EDT | 2025-10-17 | 0.31 | 0.01 | 0.68 | 0.00 | - | 10 | 6 | 33.06% |
| XLF251219P00025000 | 2024-04-15 2:55PM EDT | 2025-12-19 | 0.58 | 0.15 | 0.75 | 0.00 | - | 4 | 30,665 | 32.18% |
| XLF260116P00025000 | 2024-04-12 1:52PM EDT | 2026-01-16 | 0.50 | 0.26 | 0.80 | 0.00 | - | 3 | 20,365 | 32.06% |
| XLF261218P00025000 | 2024-04-17 10:55AM EDT | 2026-12-18 | 0.73 | 0.34 | 2.95 | 0.00 | - | 52 | 164 | 42.16% |
© 2024 Yahoo. All rights reserved.