Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240328C00034000 | 2024-03-27 1:37PM EDT | 2024-03-28 | 7.60 | 7.90 | 8.00 | 0.00 | - | 2 | 4 | 192.19% |
XLF240405C00034000 | 2024-03-25 9:30AM EDT | 2024-04-05 | 7.45 | 7.95 | 8.05 | 0.00 | - | 2 | 2 | 64.06% |
XLF240419C00034000 | 2024-03-27 1:42PM EDT | 2024-04-19 | 7.70 | 8.05 | 8.15 | 0.00 | - | 5 | 1,929 | 53.32% |
XLF240517C00034000 | 2024-03-27 1:42PM EDT | 2024-05-17 | 7.87 | 8.20 | 8.30 | 0.00 | - | 3 | 33 | 45.22% |
XLF240621C00034000 | 2024-03-28 10:02AM EDT | 2024-06-21 | 8.45 | 8.45 | 8.50 | +1.04 | +14.04% | 6 | 10,054 | 40.19% |
XLF240628C00034000 | 2024-03-05 11:36AM EDT | 2024-06-28 | 7.11 | 8.40 | 8.55 | 0.00 | - | 26 | 265 | 39.80% |
XLF240719C00034000 | 2024-03-14 12:26PM EDT | 2024-07-19 | 7.43 | 8.45 | 8.55 | 0.00 | - | 2 | 28 | 35.94% |
XLF240816C00034000 | 2024-03-08 1:56PM EDT | 2024-08-16 | 7.38 | 8.60 | 8.75 | 0.00 | - | 4 | 10 | 35.72% |
XLF240920C00034000 | 2024-03-25 3:52PM EDT | 2024-09-20 | 8.30 | 8.85 | 9.00 | 0.00 | - | 20 | 526 | 35.57% |
XLF240930C00034000 | 2024-01-09 2:30PM EDT | 2024-09-30 | 5.40 | 6.20 | 6.30 | 0.00 | - | 2 | 3 | 0.00% |
XLF241115C00034000 | 2024-03-25 3:41PM EDT | 2024-11-15 | 8.58 | 8.90 | 9.35 | 0.00 | - | 1 | 629 | 35.03% |
XLF241220C00034000 | 2024-01-26 11:37AM EDT | 2024-12-20 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 14.01% |
XLF241231C00034000 | 2024-02-07 12:45PM EDT | 2024-12-31 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 42.94% |
XLF250117C00034000 | 2024-03-25 11:38AM EDT | 2025-01-17 | 8.95 | 9.10 | 9.50 | 0.00 | - | 14 | 3,478 | 32.54% |
XLF250620C00034000 | 2024-03-21 1:40PM EDT | 2025-06-20 | 10.25 | 10.10 | 10.35 | 0.00 | - | 1 | 96 | 32.74% |
XLF251017C00034000 | 2024-02-12 11:26AM EDT | 2025-10-17 | 8.25 | 9.80 | 10.75 | 0.00 | - | 1 | 1,900 | 31.63% |
XLF251219C00034000 | 2024-02-27 10:56AM EDT | 2025-12-19 | 9.32 | 10.85 | 11.05 | 0.00 | - | 1 | 258 | 31.78% |
XLF260116C00034000 | 2024-03-05 3:57PM EDT | 2026-01-16 | 9.59 | 10.85 | 11.10 | 0.00 | - | 95 | 177 | 31.38% |
XLF261218C00034000 | 2024-02-27 10:56AM EDT | 2026-12-18 | 10.13 | 11.90 | 12.35 | 0.00 | - | 1 | 26 | 31.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240328P00034000 | 2024-03-14 11:58AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 3,250 | 156.25% |
XLF240419P00034000 | 2024-03-27 11:09AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 5,038 | 39.06% |
XLF240503P00034000 | 2024-03-22 3:24PM EDT | 2024-05-03 | 0.05 | 0.02 | 0.04 | 0.00 | - | 60 | 60 | 33.99% |
XLF240517P00034000 | 2024-03-21 1:33PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 933 | 28.91% |
XLF240621P00034000 | 2024-03-26 10:53AM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | 0.00 | - | 18 | 48,847 | 25.20% |
XLF240628P00034000 | 2024-03-22 11:13AM EDT | 2024-06-28 | 0.09 | 0.07 | 0.08 | 0.00 | - | 4 | 297 | 24.22% |
XLF240719P00034000 | 2024-03-25 9:51AM EDT | 2024-07-19 | 0.13 | 0.10 | 0.11 | 0.00 | - | 1 | 13,760 | 23.34% |
XLF240816P00034000 | 2024-03-21 2:47PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.15 | 0.00 | - | 1 | 2,215 | 22.36% |
XLF240920P00034000 | 2024-03-20 1:30PM EDT | 2024-09-20 | 0.24 | 0.19 | 0.20 | 0.00 | - | 8,800 | 16,358 | 21.39% |
XLF240930P00034000 | 2024-03-04 3:01PM EDT | 2024-09-30 | 0.34 | 0.21 | 0.22 | 0.00 | - | 95 | 375 | 21.34% |
XLF241115P00034000 | 2024-03-15 12:24PM EDT | 2024-11-15 | 0.45 | 0.32 | 0.33 | 0.00 | - | 1 | 58 | 21.27% |
XLF241220P00034000 | 2024-03-08 1:46PM EDT | 2024-12-20 | 0.56 | 0.39 | 0.40 | 0.00 | - | 5 | 7,358 | 20.95% |
XLF241231P00034000 | 2024-03-22 12:55PM EDT | 2024-12-31 | 0.45 | 0.40 | 0.43 | 0.00 | - | 2 | 3 | 21.00% |
XLF250117P00034000 | 2024-03-15 2:12PM EDT | 2025-01-17 | 0.60 | 0.44 | 0.45 | 0.00 | - | 10 | 18,765 | 20.66% |
XLF250321P00034000 | 2024-03-27 10:46AM EDT | 2025-03-21 | 0.59 | 0.52 | 0.69 | 0.00 | - | 1 | 420 | 21.58% |
XLF250620P00034000 | 2024-03-08 10:45AM EDT | 2025-06-20 | 0.92 | 0.70 | 0.76 | 0.00 | - | 1 | 6,769 | 19.95% |
XLF251017P00034000 | 2024-03-21 2:46PM EDT | 2025-10-17 | 1.00 | 0.90 | 1.01 | 0.00 | - | 1 | 4 | 19.75% |
XLF251219P00034000 | 2024-01-22 1:31PM EDT | 2025-12-19 | 1.77 | 1.45 | 1.52 | 0.00 | - | 229 | 9,946 | 22.27% |
XLF260116P00034000 | 2024-03-21 9:51AM EDT | 2026-01-16 | 1.12 | 0.93 | 2.03 | 0.00 | - | 1 | 281 | 24.99% |
XLF261218P00034000 | 2024-01-05 3:40PM EDT | 2026-12-18 | 2.60 | 0.84 | 5.00 | 0.00 | - | 1 | 1 | 34.11% |