Singapore markets close in 2 hours 2 minutes
Straits Times Index
3,190.96 +36.27 (+1.15%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,411.65 +159.81 (+0.98%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,091.69 -2,827.40 (-4.42%) 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
After hours:
Strike:38.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00038000 | 2024-04-17 3:30PM EDT | 2024-04-19 | 1.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF240426C00038000 | 2024-04-16 1:54PM EDT | 2024-04-26 | 1.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF240503C00038000 | 2024-04-17 2:42PM EDT | 2024-05-03 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240510C00038000 | 2024-04-10 9:31AM EDT | 2024-05-10 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240517C00038000 | 2024-04-17 1:39PM EDT | 2024-05-17 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF240524C00038000 | 2024-04-16 1:30PM EDT | 2024-05-24 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621C00038000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240628C00038000 | 2024-04-11 10:51AM EDT | 2024-06-28 | 3.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLF240719C00038000 | 2024-04-17 3:15PM EDT | 2024-07-19 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240816C00038000 | 2024-04-12 12:35PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLF240920C00038000 | 2024-04-15 3:56PM EDT | 2024-09-20 | 3.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLF240930C00038000 | 2024-04-12 1:57PM EDT | 2024-09-30 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF241018C00038000 | 2024-04-12 11:41AM EDT | 2024-10-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241115C00038000 | 2024-03-22 1:01PM EDT | 2024-11-15 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241220C00038000 | 2024-04-17 11:30AM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 2024-12-31 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250117C00038000 | 2024-04-15 1:43PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250321C00038000 | 2024-04-16 3:54PM EDT | 2025-03-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00038000 | 2024-04-16 10:35AM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 2025-10-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251219C00038000 | 2024-04-15 11:56AM EDT | 2025-12-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF260116C00038000 | 2024-04-10 10:02AM EDT | 2026-01-16 | 7.41 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| XLF261218C00038000 | 2024-04-02 10:43AM EDT | 2026-12-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00038000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,564 | 0 | 12.50% |
| XLF240426P00038000 | 2024-04-17 2:45PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| XLF240503P00038000 | 2024-04-17 10:51AM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLF240510P00038000 | 2024-04-17 2:15PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XLF240517P00038000 | 2024-04-17 4:04PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,665 | 0 | 3.13% |
| XLF240524P00038000 | 2024-04-17 3:14PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF240531P00038000 | 2024-04-17 3:35PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| XLF240621P00038000 | 2024-04-17 2:21PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| XLF240628P00038000 | 2024-04-17 2:32PM EDT | 2024-06-28 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF240719P00038000 | 2024-04-17 1:35PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF240816P00038000 | 2024-04-17 1:35PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLF240920P00038000 | 2024-04-17 3:47PM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2,925 | 0 | 1.56% |
| XLF240930P00038000 | 2024-03-01 3:46PM EDT | 2024-09-30 | 0.88 | 0.49 | 0.73 | 0.00 | - | 40 | 228 | 13.58% |
| XLF241018P00038000 | 2024-04-15 12:46PM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| XLF241115P00038000 | 2024-04-17 3:53PM EDT | 2024-11-15 | 1.17 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| XLF241220P00038000 | 2024-04-11 11:57AM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| XLF241231P00038000 | 2024-04-17 10:37AM EDT | 2024-12-31 | 1.39 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 1.56% |
| XLF250117P00038000 | 2024-04-16 12:43PM EDT | 2025-01-17 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 2025-03-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XLF250620P00038000 | 2024-03-21 3:59PM EDT | 2025-06-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 2025-10-17 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 16.38% |
| XLF251219P00038000 | 2024-02-13 4:22PM EDT | 2025-12-19 | 2.75 | 1.64 | 3.65 | 0.00 | - | 1 | 2,556 | 22.26% |
| XLF260116P00038000 | 2024-04-15 9:35AM EDT | 2026-01-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.