Singapore markets open in 4 hours 1 minute
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,827.24 +756.17 (+1.18%) CMC Crypto 200
1,399.82 +17.25 (+1.25%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00037000 | 2024-04-22 1:16PM EDT | 2024-04-26 | 3.90 | 2.97 | 5.00 | 0.00 | - | 5 | 11 | 96.88% |
| XLF240503C00037000 | 2024-04-22 1:03PM EDT | 2024-05-03 | 3.98 | 2.94 | 5.20 | 0.00 | - | 80 | 291 | 53.71% |
| XLF240510C00037000 | 2024-04-17 12:13PM EDT | 2024-05-10 | 2.85 | 2.97 | 4.20 | 0.00 | - | 4 | 8 | 47.46% |
| XLF240517C00037000 | 2024-04-25 3:21PM EDT | 2024-05-17 | 4.12 | 2.99 | 5.20 | -0.05 | -1.20% | 26 | 253 | 73.24% |
| XLF240531C00037000 | 2024-04-15 1:04PM EDT | 2024-05-31 | 3.65 | 3.20 | 5.20 | 0.00 | - | - | 2 | 57.72% |
| XLF240621C00037000 | 2024-04-25 3:21PM EDT | 2024-06-21 | 4.39 | 3.15 | 5.60 | -0.11 | -2.44% | 4 | 29,641 | 53.49% |
| XLF240628C00037000 | 2024-04-25 10:54AM EDT | 2024-06-28 | 4.08 | 3.50 | 5.35 | -0.49 | -10.72% | 62 | 716 | 46.19% |
| XLF240719C00037000 | 2024-04-15 1:30PM EDT | 2024-07-19 | 3.75 | 3.40 | 5.50 | 0.00 | - | 23 | 713 | 42.43% |
| XLF240816C00037000 | 2024-04-12 2:27PM EDT | 2024-08-16 | 4.15 | 3.65 | 5.00 | 0.00 | - | 21 | 299 | 30.18% |
| XLF240920C00037000 | 2024-04-22 3:30PM EDT | 2024-09-20 | 5.07 | 3.00 | 5.05 | 0.00 | - | 2 | 6,197 | 26.98% |
| XLF240930C00037000 | 2024-04-10 10:43AM EDT | 2024-09-30 | 5.51 | 4.00 | 6.75 | 0.00 | - | 47 | 126 | 44.56% |
| XLF241115C00037000 | 2024-04-23 9:45AM EDT | 2024-11-15 | 5.55 | 4.30 | 6.45 | 0.00 | - | 2 | 87 | 36.46% |
| XLF241220C00037000 | 2024-04-16 2:19PM EDT | 2024-12-20 | 4.82 | 4.60 | 6.75 | 0.00 | - | 1 | 601 | 36.26% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 2024-12-31 | 5.50 | 4.60 | 6.75 | +0.40 | +7.84% | 2 | 13 | 35.45% |
| XLF250117C00037000 | 2024-04-22 11:59AM EDT | 2025-01-17 | 5.63 | 4.70 | 6.85 | 0.00 | - | 500 | 35,837 | 35.12% |
| XLF250321C00037000 | 2024-04-17 3:38PM EDT | 2025-03-21 | 5.45 | 4.85 | 7.40 | 0.00 | - | - | 137 | 35.56% |
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 2025-03-31 | 5.90 | 5.05 | 7.40 | 0.00 | - | - | 2 | 35.03% |
| XLF250620C00037000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 6.78 | 5.55 | 7.25 | +0.83 | +13.95% | 1 | 6,983 | 30.53% |
| XLF251017C00037000 | 2024-04-19 2:42PM EDT | 2025-10-17 | 6.84 | 6.30 | 8.55 | 0.00 | - | 2 | 20 | 34.23% |
| XLF251219C00037000 | 2024-04-23 10:14AM EDT | 2025-12-19 | 8.00 | 6.50 | 10.00 | 0.00 | - | 12 | 29,666 | 40.03% |
| XLF260116C00037000 | 2024-04-16 10:44AM EDT | 2026-01-16 | 6.90 | 6.70 | 8.75 | 0.00 | - | 1 | 457 | 32.69% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 9.28 | 8.65 | 11.25 | 0.00 | - | 20 | 30 | 36.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00037000 | 2024-04-16 10:58AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 44 | 80 | 56.25% |
| XLF240503P00037000 | 2024-04-24 11:18AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.23 | 0.00 | - | 25 | 26,097 | 56.84% |
| XLF240510P00037000 | 2024-04-24 10:04AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.25 | 0.00 | - | 10 | 22,743 | 43.75% |
| XLF240517P00037000 | 2024-04-25 12:27PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.07 | 0.00 | - | 6 | 8,375 | 25.98% |
| XLF240524P00037000 | 2024-04-25 11:38AM EDT | 2024-05-24 | 0.08 | 0.03 | 0.08 | -0.04 | -33.33% | 30 | 16 | 23.44% |
| XLF240531P00037000 | 2024-04-23 1:45PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.28 | 0.00 | - | 1 | 12 | 29.88% |
| XLF240621P00037000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 0.13 | 0.04 | 0.31 | +0.01 | +8.33% | 44 | 31,422 | 24.66% |
| XLF240628P00037000 | 2024-04-25 3:27PM EDT | 2024-06-28 | 0.15 | 0.02 | 0.50 | -0.01 | -6.25% | 4 | 292 | 27.78% |
| XLF240719P00037000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 0.28 | 0.04 | 0.23 | -0.04 | -12.50% | 1 | 3,275 | 18.41% |
| XLF240816P00037000 | 2024-04-25 10:28AM EDT | 2024-08-16 | 0.31 | 0.10 | 0.60 | +0.01 | +3.33% | 225 | 11,313 | 22.61% |
| XLF240920P00037000 | 2024-04-25 9:50AM EDT | 2024-09-20 | 0.47 | 0.20 | 0.44 | +0.06 | +14.63% | 120 | 37,135 | 17.46% |
| XLF240930P00037000 | 2024-04-16 1:32PM EDT | 2024-09-30 | 0.77 | 0.23 | 1.03 | 0.00 | - | 1 | 36 | 24.51% |
| XLF241018P00037000 | 2024-04-19 1:22PM EDT | 2024-10-18 | 0.70 | 0.30 | 0.74 | 0.00 | - | 30 | 41 | 19.85% |
| XLF241115P00037000 | 2024-04-22 1:24PM EDT | 2024-11-15 | 0.71 | 0.43 | 1.04 | 0.00 | - | 1 | 846 | 21.68% |
| XLF241220P00037000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 0.77 | 0.54 | 0.98 | 0.00 | - | 12 | 617 | 19.46% |
| XLF241231P00037000 | 2024-04-25 12:02PM EDT | 2024-12-31 | 0.85 | 0.58 | 1.04 | -0.26 | -23.42% | 1 | 59 | 19.61% |
| XLF250117P00037000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 0.86 | 0.44 | 1.71 | +0.02 | +2.38% | 2,583 | 31,322 | 24.81% |
| XLF250321P00037000 | 2024-03-27 9:30AM EDT | 2025-03-21 | 0.92 | 0.82 | 1.87 | 0.00 | - | 1 | 2 | 23.54% |
| XLF250620P00037000 | 2024-04-12 1:39PM EDT | 2025-06-20 | 1.72 | 0.64 | 1.56 | 0.00 | - | 2 | 363 | 18.76% |
| XLF251017P00037000 | 2024-03-21 2:49PM EDT | 2025-10-17 | 1.39 | 0.91 | 2.03 | 0.00 | - | 1 | 154 | 19.35% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 2025-12-19 | 1.64 | 1.49 | 2.36 | 0.00 | - | 1 | 15,714 | 20.12% |
| XLF260116P00037000 | 2024-04-04 10:27AM EDT | 2026-01-16 | 1.59 | 1.54 | 2.56 | 0.00 | - | 1 | 261 | 20.73% |
| XLF261218P00037000 | 2024-02-02 11:40AM EDT | 2026-12-18 | 2.98 | 0.00 | 3.15 | 0.00 | - | 5 | 76 | 19.26% |
© 2024 Yahoo. All rights reserved.