Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,580.11 +1,471.39 (+2.33%) CMC Crypto 200
1,380.27 +67.65 (+5.16%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:32.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00032000 | 2024-04-08 1:32PM EDT | 2024-04-19 | 9.80 | 8.30 | 8.35 | 0.00 | - | 3 | 251 | 0.00% |
| XLF240510C00032000 | 2024-04-01 10:50AM EDT | 2024-05-10 | 10.18 | 8.35 | 8.50 | 0.00 | - | - | 10 | 53.32% |
| XLF240517C00032000 | 2024-04-05 10:26AM EDT | 2024-05-17 | 9.55 | 8.40 | 8.60 | 0.00 | - | 2 | 11 | 55.76% |
| XLF240621C00032000 | 2024-04-08 10:14AM EDT | 2024-06-21 | 10.05 | 8.65 | 8.75 | 0.00 | - | 2 | 941 | 43.95% |
| XLF240628C00032000 | 2024-02-01 10:58AM EDT | 2024-06-28 | 7.30 | 6.50 | 11.00 | 0.00 | - | 18 | 33 | 92.75% |
| XLF240719C00032000 | 2024-02-15 12:35PM EDT | 2024-07-19 | 8.20 | 7.00 | 11.75 | 0.00 | - | 1 | 15 | 51.95% |
| XLF240816C00032000 | 2024-03-12 9:45AM EDT | 2024-08-16 | 9.32 | 9.05 | 9.20 | 0.00 | - | 8 | 9 | 42.19% |
| XLF240920C00032000 | 2024-04-15 1:10PM EDT | 2024-09-20 | 9.00 | 9.10 | 9.20 | 0.00 | - | 1 | 59 | 37.11% |
| XLF240930C00032000 | 2023-12-22 12:43PM EDT | 2024-09-30 | 6.90 | 7.05 | 9.60 | 0.00 | - | 11 | 14 | 42.21% |
| XLF241115C00032000 | 2024-01-10 4:24PM EDT | 2024-11-15 | 7.35 | 8.30 | 8.45 | 0.00 | - | - | 2 | 13.87% |
| XLF241220C00032000 | 2023-12-21 10:53AM EDT | 2024-12-20 | 7.15 | 7.55 | 8.45 | 0.00 | - | - | 113 | 12.89% |
| XLF250117C00032000 | 2024-04-12 11:32AM EDT | 2025-01-17 | 9.70 | 9.55 | 9.95 | 0.00 | - | 110 | 1,713 | 36.60% |
| XLF250620C00032000 | 2023-11-27 3:55PM EDT | 2025-06-20 | 6.40 | 8.15 | 10.35 | 0.00 | - | 1 | 1,305 | 32.62% |
| XLF251017C00032000 | 2024-03-14 9:32AM EDT | 2025-10-17 | 11.60 | 10.05 | 11.85 | 0.00 | - | 26 | 26 | 39.10% |
| XLF251219C00032000 | 2024-04-15 2:55PM EDT | 2025-12-19 | 10.77 | 11.10 | 11.20 | 0.00 | - | 154 | 1,016 | 32.91% |
| XLF260116C00032000 | 2024-04-08 2:55PM EDT | 2026-01-16 | 12.52 | 11.15 | 11.25 | 0.00 | - | 1 | 19 | 32.50% |
| XLF261218C00032000 | 2024-01-19 11:14AM EDT | 2026-12-18 | 9.30 | 9.00 | 13.50 | 0.00 | - | 12 | 13 | 37.32% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00032000 | 2024-04-18 9:31AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 37 | 8,878 | 175.00% |
| XLF240426P00032000 | 2024-04-15 3:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 198 | 72.66% |
| XLF240510P00032000 | 2024-04-17 10:06AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 46.48% |
| XLF240517P00032000 | 2024-04-19 12:26PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 4,777 | 38.28% |
| XLF240621P00032000 | 2024-04-19 11:25AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 29,537 | 30.47% |
| XLF240628P00032000 | 2024-04-19 11:55AM EDT | 2024-06-28 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 40 | 122 | 30.47% |
| XLF240719P00032000 | 2024-04-18 1:06PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 2 | 3,006 | 28.52% |
| XLF240816P00032000 | 2024-04-17 3:10PM EDT | 2024-08-16 | 0.16 | 0.14 | 0.15 | 0.00 | - | 31 | 85 | 26.66% |
| XLF240920P00032000 | 2024-04-19 10:36AM EDT | 2024-09-20 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 37 | 15,970 | 25.05% |
| XLF240930P00032000 | 2024-03-15 10:28AM EDT | 2024-09-30 | 0.21 | 0.04 | 0.47 | 0.00 | - | 10 | 215 | 30.59% |
| XLF241115P00032000 | 2024-04-18 10:07AM EDT | 2024-11-15 | 0.32 | 0.30 | 0.31 | 0.00 | - | 2 | 4,816 | 24.02% |
| XLF241220P00032000 | 2024-04-17 12:51PM EDT | 2024-12-20 | 0.43 | 0.36 | 0.38 | 0.00 | - | 1,394 | 6,400 | 23.54% |
| XLF241231P00032000 | 2024-02-20 10:58AM EDT | 2024-12-31 | 0.54 | 0.00 | 4.85 | 0.00 | - | - | 2 | 70.63% |
| XLF250117P00032000 | 2024-04-19 10:25AM EDT | 2025-01-17 | 0.45 | 0.43 | 0.45 | 0.00 | - | 240 | 41,081 | 23.44% |
| XLF250620P00032000 | 2024-04-09 9:53AM EDT | 2025-06-20 | 0.65 | 0.68 | 0.74 | 0.00 | - | 6 | 12,540 | 22.05% |
| XLF251219P00032000 | 2024-04-08 2:03PM EDT | 2025-12-19 | 0.77 | 1.00 | 1.04 | 0.00 | - | 2 | 3,318 | 20.96% |
| XLF260116P00032000 | 2024-04-15 2:12PM EDT | 2026-01-16 | 1.20 | 0.82 | 1.10 | 0.00 | - | 241 | 40,980 | 20.95% |
© 2024 Yahoo. All rights reserved.