Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,842.84 -34.21 (-0.43%) Bitcoin USD
64,828.93 +2,565.81 (+4.12%) CMC Crypto 200
1,339.16 +26.53 (+2.06%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:41.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00041000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,223 | 33,093 | 12.50% |
| XLF240426C00041000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 701 | 6.25% |
| XLF240503C00041000 | 2024-04-18 11:58AM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,409 | 1,730 | 3.13% |
| XLF240510C00041000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 625 | 3.13% |
| XLF240517C00041000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,319 | 25,307 | 3.13% |
| XLF240524C00041000 | 2024-04-18 2:42PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 13 | 75 | 3.13% |
| XLF240621C00041000 | 2024-04-18 3:20PM EDT | 2024-06-21 | 0.68 | 0.00 | 0.00 | 0.00 | - | 143 | 36,310 | 1.56% |
| XLF240628C00041000 | 2024-04-15 3:36PM EDT | 2024-06-28 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 1.56% |
| XLF240719C00041000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 0.94 | 0.00 | 0.00 | 0.00 | - | 146 | 2,857 | 1.56% |
| XLF240816C00041000 | 2024-04-18 3:53PM EDT | 2024-08-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 9 | 341 | 1.56% |
| XLF240920C00041000 | 2024-04-18 2:04PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 193 | 26,941 | 1.56% |
| XLF240930C00041000 | 2024-04-17 1:02PM EDT | 2024-09-30 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 1.56% |
| XLF241018C00041000 | 2024-04-15 11:35AM EDT | 2024-10-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 1.56% |
| XLF241115C00041000 | 2024-04-17 3:52PM EDT | 2024-11-15 | 1.94 | 0.00 | 0.00 | 0.00 | - | 6,131 | 8,814 | 0.78% |
| XLF241220C00041000 | 2024-04-18 11:31AM EDT | 2024-12-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 3,078 | 0.78% |
| XLF241231C00041000 | 2024-04-17 11:07AM EDT | 2024-12-31 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.78% |
| XLF250117C00041000 | 2024-04-18 1:34PM EDT | 2025-01-17 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 160,070 | 0.78% |
| XLF250321C00041000 | 2024-04-18 1:34PM EDT | 2025-03-21 | 2.94 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.78% |
| XLF250620C00041000 | 2024-04-16 10:05AM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 466 | 4,251 | 0.78% |
| XLF251017C00041000 | 2024-03-25 1:11PM EDT | 2025-10-17 | 5.07 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.78% |
| XLF251219C00041000 | 2024-04-10 10:11AM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 0.78% |
| XLF260116C00041000 | 2024-04-18 9:45AM EDT | 2026-01-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 108 | 217 | 0.78% |
| XLF261218C00041000 | 2024-04-12 10:19AM EDT | 2026-12-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 12 | 119 | 0.39% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00041000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 923 | 14,895 | 0.00% |
| XLF240426P00041000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 1.20 | 0.00 | 0.00 | 0.00 | - | 70 | 491 | 0.00% |
| XLF240503P00041000 | 2024-04-18 2:42PM EDT | 2024-05-03 | 1.25 | 0.00 | 0.00 | 0.00 | - | 39 | 83 | 0.00% |
| XLF240510P00041000 | 2024-04-18 12:36PM EDT | 2024-05-10 | 1.18 | 0.00 | 0.00 | 0.00 | - | 17 | 261 | 0.00% |
| XLF240517P00041000 | 2024-04-18 2:44PM EDT | 2024-05-17 | 1.34 | 0.00 | 0.00 | 0.00 | - | 276 | 34,032 | 0.00% |
| XLF240524P00041000 | 2024-04-18 1:38PM EDT | 2024-05-24 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| XLF240621P00041000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 87 | 42,445 | 0.00% |
| XLF240628P00041000 | 2024-04-18 1:43PM EDT | 2024-06-28 | 1.63 | 0.00 | 0.00 | 0.00 | - | 19 | 5,055 | 0.00% |
| XLF240719P00041000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 1,328 | 0.00% |
| XLF240816P00041000 | 2024-04-15 12:32PM EDT | 2024-08-16 | 1.66 | 0.00 | 0.00 | 0.00 | - | 21 | 761 | 0.00% |
| XLF240920P00041000 | 2024-04-18 11:24AM EDT | 2024-09-20 | 1.77 | 0.00 | 0.00 | 0.00 | - | 7 | 59,731 | 0.00% |
| XLF240930P00041000 | 2024-04-18 11:17AM EDT | 2024-09-30 | 1.82 | 0.00 | 0.00 | 0.00 | - | 46 | 70 | 0.00% |
| XLF241018P00041000 | 2024-04-18 9:54AM EDT | 2024-10-18 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| XLF241115P00041000 | 2024-04-18 9:57AM EDT | 2024-11-15 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 897 | 0.00% |
| XLF241220P00041000 | 2024-04-17 10:54AM EDT | 2024-12-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 400 | 4,996 | 0.00% |
| XLF241231P00041000 | 2024-04-03 2:36PM EDT | 2024-12-31 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLF250117P00041000 | 2024-04-18 1:34PM EDT | 2025-01-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 49,497 | 0.00% |
| XLF250321P00041000 | 2024-04-18 1:34PM EDT | 2025-03-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| XLF250620P00041000 | 2024-04-16 11:10AM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 149 | 1,250 | 0.00% |
| XLF251017P00041000 | 2024-04-18 9:52AM EDT | 2025-10-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| XLF251219P00041000 | 2024-03-27 3:59PM EDT | 2025-12-19 | 2.59 | 0.00 | 0.00 | 0.00 | - | 258 | 293 | 0.00% |
| XLF260116P00041000 | 2024-04-17 2:17PM EDT | 2026-01-16 | 3.55 | 0.00 | 0.00 | 0.00 | - | 141 | 160 | 0.00% |
| XLF261218P00041000 | 2024-01-18 12:13PM EDT | 2026-12-18 | 5.20 | 1.50 | 4.25 | 0.00 | - | 1 | 0 | 13.86% |
© 2024 Yahoo. All rights reserved.