Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,387.21 +58.69 (+0.09%) 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:33.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00033000 | 2024-04-17 3:14PM EDT | 2024-04-19 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,347 | 0.00% |
| XLF240517C00033000 | 2024-04-17 10:30AM EDT | 2024-05-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLF240621C00033000 | 2024-04-17 2:45PM EDT | 2024-06-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 22,285 | 0.00% |
| XLF240628C00033000 | 2024-03-28 10:10AM EDT | 2024-06-28 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| XLF240719C00033000 | 2024-04-02 9:51AM EDT | 2024-07-19 | 9.19 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| XLF240816C00033000 | 2024-03-12 9:45AM EDT | 2024-08-16 | 8.40 | 8.15 | 8.25 | 0.00 | - | 8 | 47 | 48.88% |
| XLF240920C00033000 | 2024-04-12 12:19PM EDT | 2024-09-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 40 | 153 | 0.00% |
| XLF240930C00033000 | 2024-03-12 11:08AM EDT | 2024-09-30 | 8.70 | 7.70 | 8.50 | 0.00 | - | 1 | 15 | 44.90% |
| XLF241115C00033000 | 2024-01-29 2:12PM EDT | 2024-11-15 | 7.00 | 8.35 | 8.85 | 0.00 | - | - | 1 | 43.56% |
| XLF241220C00033000 | 2024-04-10 3:48PM EDT | 2024-12-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 187 | 0.00% |
| XLF250117C00033000 | 2024-03-12 1:52PM EDT | 2025-01-17 | 9.25 | 8.35 | 9.20 | 0.00 | - | 10 | 2,557 | 41.50% |
| XLF250620C00033000 | 2024-02-23 3:59PM EDT | 2025-06-20 | 9.59 | 9.75 | 10.75 | 0.00 | - | 7 | 15 | 44.40% |
| XLF251219C00033000 | 2024-03-05 10:44AM EDT | 2025-12-19 | 10.40 | 11.20 | 11.95 | 0.00 | - | 5 | 9,008 | 44.28% |
| XLF260116C00033000 | 2024-02-13 12:22PM EDT | 2026-01-16 | 9.10 | 9.70 | 12.05 | 0.00 | - | 3 | 46 | 43.86% |
| XLF261218C00033000 | 2024-03-25 4:02PM EDT | 2026-12-18 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 10,000 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00033000 | 2024-04-12 3:30PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,575 | 50.00% |
| XLF240426P00033000 | 2024-04-15 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 365 | 686 | 25.00% |
| XLF240517P00033000 | 2024-04-17 9:50AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 1,385 | 12.50% |
| XLF240524P00033000 | 2024-04-15 2:21PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 70 | 12.50% |
| XLF240621P00033000 | 2024-04-17 11:09AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 132 | 138,956 | 12.50% |
| XLF240628P00033000 | 2024-02-20 2:33PM EDT | 2024-06-28 | 0.22 | 0.00 | 4.75 | 0.00 | - | 25 | 90 | 78.71% |
| XLF240719P00033000 | 2024-04-17 4:06PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 755 | 6.25% |
| XLF240816P00033000 | 2024-04-17 1:32PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| XLF240920P00033000 | 2024-04-12 3:46PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 16,302 | 6.25% |
| XLF240930P00033000 | 2024-04-12 3:46PM EDT | 2024-09-30 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 422 | 6.25% |
| XLF241115P00033000 | 2024-04-15 2:49PM EDT | 2024-11-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 3,364 | 6.25% |
| XLF241220P00033000 | 2024-04-12 1:55PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 692 | 6.25% |
| XLF241231P00033000 | 2024-01-17 4:06PM EDT | 2024-12-31 | 0.99 | 0.37 | 0.80 | 0.00 | - | 1 | 49 | 25.10% |
| XLF250117P00033000 | 2024-04-12 10:31AM EDT | 2025-01-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 29,176 | 6.25% |
| XLF250321P00033000 | 2024-03-19 11:19AM EDT | 2025-03-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 784 | 784 | 6.25% |
| XLF250620P00033000 | 2024-04-09 10:30AM EDT | 2025-06-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6,344 | 3.13% |
| XLF251017P00033000 | 2024-03-21 2:45PM EDT | 2025-10-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,910 | 3.13% |
| XLF251219P00033000 | 2024-03-07 3:19PM EDT | 2025-12-19 | 1.14 | 0.00 | 1.81 | 0.00 | - | 1 | 20,077 | 23.43% |
| XLF260116P00033000 | 2024-04-15 12:57PM EDT | 2026-01-16 | 1.24 | 0.00 | 0.00 | 0.00 | - | 50 | 19,455 | 3.13% |
| XLF261218P00033000 | 2024-04-11 10:11AM EDT | 2026-12-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
© 2024 Yahoo. All rights reserved.