Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,055.43 +44.83 (+0.89%) Dow
38,409.23 +169.25 (+0.44%) Nasdaq
15,637.74 +186.44 (+1.21%) Bitcoin USD
66,901.50 +640.27 (+0.97%) CMC Crypto 200
1,430.92 +16.16 (+1.14%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00035000 | 2024-04-16 9:35AM EDT | 2024-04-26 | 5.00 | 6.00 | 6.20 | 0.00 | - | 1 | 3 | 79.69% |
| XLF240503C00035000 | 2024-04-16 11:49AM EDT | 2024-05-03 | 4.82 | 6.05 | 6.15 | 0.00 | - | - | 4 | 57.03% |
| XLF240517C00035000 | 2024-04-18 10:49AM EDT | 2024-05-17 | 5.30 | 6.15 | 6.25 | 0.00 | - | 1 | 209 | 45.31% |
| XLF240621C00035000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 5.37 | 6.35 | 6.50 | 0.00 | - | 1 | 43,274 | 37.50% |
| XLF240628C00035000 | 2024-04-19 2:38PM EDT | 2024-06-28 | 5.79 | 6.25 | 6.90 | 0.00 | - | 1 | 479 | 45.02% |
| XLF240719C00035000 | 2024-04-10 11:37AM EDT | 2024-07-19 | 6.60 | 6.40 | 6.55 | 0.00 | - | 16 | 486 | 32.08% |
| XLF240816C00035000 | 2024-04-19 1:11PM EDT | 2024-08-16 | 6.10 | 6.65 | 6.75 | 0.00 | - | 2 | 61 | 31.67% |
| XLF240920C00035000 | 2024-04-18 1:18PM EDT | 2024-09-20 | 5.85 | 6.90 | 7.00 | 0.00 | - | 1 | 6,751 | 31.42% |
| XLF240930C00035000 | 2024-03-14 1:27PM EDT | 2024-09-30 | 6.87 | 5.50 | 7.30 | 0.00 | - | 1 | 336 | 34.40% |
| XLF241018C00035000 | 2024-04-05 1:57PM EDT | 2024-10-18 | 7.58 | 7.00 | 7.10 | 0.00 | - | 25 | 25 | 30.13% |
| XLF241115C00035000 | 2024-04-12 11:42AM EDT | 2024-11-15 | 6.70 | 7.20 | 7.35 | 0.00 | - | 2 | 73 | 30.88% |
| XLF241220C00035000 | 2024-04-17 2:45PM EDT | 2024-12-20 | 6.65 | 7.50 | 7.60 | 0.00 | - | 15 | 76 | 31.10% |
| XLF250117C00035000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 7.03 | 7.55 | 7.65 | 0.00 | - | 23 | 28,145 | 29.92% |
| XLF250321C00035000 | 2024-04-19 10:37AM EDT | 2025-03-21 | 7.35 | 7.55 | 8.15 | 0.00 | - | 15 | 192 | 31.07% |
| XLF250620C00035000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 8.13 | 7.20 | 9.35 | 0.00 | - | 1 | 5,696 | 35.88% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 2025-10-17 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 15.41% |
| XLF251219C00035000 | 2024-03-19 11:38AM EDT | 2025-12-19 | 9.45 | 7.35 | 11.00 | 0.00 | - | 5 | 12,912 | 39.27% |
| XLF260116C00035000 | 2024-04-16 10:43AM EDT | 2026-01-16 | 8.30 | 9.40 | 9.55 | 0.00 | - | 1 | 489 | 30.45% |
| XLF261218C00035000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 9.70 | 9.80 | 11.35 | 0.00 | - | 2 | 11,032 | 32.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00035000 | 2024-04-15 3:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 275 | 75.78% |
| XLF240503P00035000 | 2024-04-23 9:40AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 11 | 44.53% |
| XLF240510P00035000 | 2024-04-22 2:28PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 46 | 90 | 36.72% |
| XLF240517P00035000 | 2024-04-22 2:35PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 26 | 1,538 | 32.81% |
| XLF240524P00035000 | 2024-04-10 3:43PM EDT | 2024-05-24 | 0.08 | 0.03 | 0.04 | 0.00 | - | - | 115 | 29.10% |
| XLF240531P00035000 | 2024-04-18 11:22AM EDT | 2024-05-31 | 0.08 | 0.03 | 0.05 | 0.00 | - | - | 4 | 27.34% |
| XLF240621P00035000 | 2024-04-22 1:39PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.08 | 0.00 | - | 106 | 57,406 | 24.22% |
| XLF240628P00035000 | 2024-04-17 2:32PM EDT | 2024-06-28 | 0.17 | 0.09 | 0.10 | 0.00 | - | 1 | 405 | 23.93% |
| XLF240719P00035000 | 2024-04-22 2:20PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.14 | 0.00 | - | 1 | 279 | 22.56% |
| XLF240816P00035000 | 2024-04-18 10:51AM EDT | 2024-08-16 | 0.27 | 0.18 | 0.19 | 0.00 | - | 4 | 2,950 | 21.19% |
| XLF240920P00035000 | 2024-04-22 3:35PM EDT | 2024-09-20 | 0.28 | 0.25 | 0.27 | 0.00 | - | 6 | 107,691 | 20.44% |
| XLF240930P00035000 | 2024-04-01 3:26PM EDT | 2024-09-30 | 0.28 | 0.28 | 0.30 | 0.00 | - | 3 | 16 | 20.41% |
| XLF241018P00035000 | 2024-04-19 11:07AM EDT | 2024-10-18 | 0.44 | 0.34 | 0.36 | 0.00 | - | 10 | 81 | 20.46% |
| XLF241115P00035000 | 2024-04-22 3:58PM EDT | 2024-11-15 | 0.46 | 0.42 | 0.44 | 0.00 | - | 100 | 8,858 | 20.26% |
| XLF241220P00035000 | 2024-04-22 1:29PM EDT | 2024-12-20 | 0.55 | 0.52 | 0.53 | 0.00 | - | 6 | 1,549 | 19.97% |
| XLF241231P00035000 | 2024-04-22 12:43PM EDT | 2024-12-31 | 0.60 | 0.55 | 0.57 | 0.00 | - | 569 | 1,079 | 20.04% |
| XLF250117P00035000 | 2024-04-22 1:36PM EDT | 2025-01-17 | 0.62 | 0.59 | 0.61 | 0.00 | - | 162 | 73,393 | 19.90% |
| XLF250321P00035000 | 2024-04-18 3:50PM EDT | 2025-03-21 | 0.95 | 0.75 | 1.30 | 0.00 | - | 5,000 | 10,937 | 24.51% |
| XLF250620P00035000 | 2024-04-19 12:37PM EDT | 2025-06-20 | 1.15 | 0.97 | 1.20 | 0.00 | - | 5 | 4,547 | 20.94% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 2025-10-17 | 1.09 | 1.18 | 1.62 | 0.00 | - | 1 | 57 | 21.35% |
| XLF251219P00035000 | 2024-01-30 2:11PM EDT | 2025-12-19 | 1.70 | 1.43 | 1.54 | 0.00 | - | 10 | 15,295 | 19.72% |
| XLF260116P00035000 | 2024-04-15 9:33AM EDT | 2026-01-16 | 1.58 | 1.39 | 3.65 | 0.00 | - | 1 | 8,398 | 31.40% |
| XLF261218P00035000 | 2024-03-28 1:10PM EDT | 2026-12-18 | 1.74 | 1.64 | 1.98 | 0.00 | - | 1 | 6,029 | 17.73% |
© 2024 Yahoo. All rights reserved.