Singapore markets close in 6 minutes
Straits Times Index
3,190.48 +35.79 (+1.13%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,385.87 +134.03 (+0.82%) FTSE 100
7,885.48 +37.49 (+0.48%) Bitcoin USD
61,415.04 -1,876.03 (-2.96%) CMC Crypto 200
885.54 0.00 (0.00%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:29.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00029000 | 2024-03-28 1:52PM EDT | 2024-04-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF240517C00029000 | 2024-03-28 10:10AM EDT | 2024-05-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLF240621C00029000 | 2024-02-13 2:44PM EDT | 2024-06-21 | 10.20 | 10.00 | 13.65 | 0.00 | - | 1 | 644 | 81.49% |
| XLF240628C00029000 | 2023-10-16 1:41PM EDT | 2024-06-28 | 6.00 | 6.60 | 6.80 | 0.00 | - | 1 | 13 | 0.00% |
| XLF240920C00029000 | 2024-03-18 10:54AM EDT | 2024-09-20 | 12.58 | 10.25 | 12.60 | 0.00 | - | 1 | 155 | 65.09% |
| XLF240930C00029000 | 2023-10-19 1:36PM EDT | 2024-09-30 | 6.00 | 7.05 | 7.60 | 0.00 | - | 20 | 22 | 0.00% |
| XLF241220C00029000 | 2024-01-19 10:48AM EDT | 2024-12-20 | 9.65 | 10.65 | 12.85 | 0.00 | - | 3 | 3 | 54.69% |
| XLF250117C00029000 | 2024-02-22 3:13PM EDT | 2025-01-17 | 12.30 | 12.10 | 15.90 | 0.00 | - | 1 | 356 | 64.12% |
| XLF250620C00029000 | 2024-02-13 12:24PM EDT | 2025-06-20 | 11.65 | 12.20 | 14.30 | 0.00 | - | 1 | 17 | 53.81% |
| XLF251017C00029000 | 2024-01-26 11:32AM EDT | 2025-10-17 | 11.70 | 11.80 | 15.45 | 0.00 | - | 1 | 100 | 55.86% |
| XLF251219C00029000 | 2024-03-14 9:32AM EDT | 2025-12-19 | 14.40 | 12.45 | 16.00 | 0.00 | - | 1 | 79 | 56.59% |
| XLF260116C00029000 | 2024-02-07 12:39PM EDT | 2026-01-16 | 12.30 | 12.80 | 14.90 | 0.00 | - | 80 | 81 | 48.10% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00029000 | 2024-03-28 3:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| XLF240517P00029000 | 2024-03-25 3:16PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLF240621P00029000 | 2024-04-11 12:49PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240628P00029000 | 2024-04-12 2:13PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240719P00029000 | 2024-02-16 3:03PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.27 | 0.00 | - | 5 | 1,255 | 44.14% |
| XLF240816P00029000 | 2024-04-17 2:04PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF240920P00029000 | 2024-04-12 2:14PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240930P00029000 | 2024-03-28 9:30AM EDT | 2024-09-30 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF241115P00029000 | 2024-02-26 4:54PM EDT | 2024-11-15 | 0.22 | 0.12 | 0.15 | 0.00 | - | 275 | 275 | 25.59% |
| XLF241220P00029000 | 2024-01-17 12:59PM EDT | 2024-12-20 | 0.46 | 0.08 | 0.32 | 0.00 | - | 1 | 3 | 28.22% |
| XLF250117P00029000 | 2024-04-11 3:00PM EDT | 2025-01-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250620P00029000 | 2024-01-23 11:34AM EDT | 2025-06-20 | 0.67 | 0.48 | 0.53 | 0.00 | - | 25 | 81 | 24.61% |
| XLF251017P00029000 | 2024-04-15 3:05PM EDT | 2025-10-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF251219P00029000 | 2024-02-28 12:21PM EDT | 2025-12-19 | 0.69 | 0.40 | 5.00 | 0.00 | - | 5 | 3,321 | 54.54% |
| XLF260116P00029000 | 2024-04-15 9:44AM EDT | 2026-01-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.