Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,069.30 -1.25 (-0.02%) Dow
38,426.38 -77.31 (-0.20%) Nasdaq
15,756.68 +60.04 (+0.38%) Bitcoin USD
65,093.98 -1,628.66 (-2.44%) CMC Crypto 200
1,408.68 -15.42 (-1.08%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:42.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00042000 | 2024-04-24 10:00AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 59 | 4,021 | 17.58% |
| XLF240503C00042000 | 2024-04-24 9:51AM EDT | 2024-05-03 | 0.12 | 0.09 | 0.10 | 0.00 | - | 13 | 645 | 15.43% |
| XLF240510C00042000 | 2024-04-24 10:09AM EDT | 2024-05-10 | 0.20 | 0.18 | 0.19 | -0.05 | -20.00% | 104 | 397 | 15.33% |
| XLF240517C00042000 | 2024-04-24 10:26AM EDT | 2024-05-17 | 0.30 | 0.28 | 0.29 | -0.06 | -16.67% | 5,126 | 58,283 | 15.82% |
| XLF240524C00042000 | 2024-04-24 10:14AM EDT | 2024-05-24 | 0.41 | 0.37 | 0.40 | -0.01 | -2.38% | 2 | 150 | 16.55% |
| XLF240531C00042000 | 2024-04-24 9:50AM EDT | 2024-05-31 | 0.47 | 0.43 | 0.45 | -0.01 | -2.08% | 1 | 72 | 16.02% |
| XLF240621C00042000 | 2024-04-24 10:26AM EDT | 2024-06-21 | 0.70 | 0.67 | 0.68 | -0.02 | -2.78% | 171 | 50,938 | 16.60% |
| XLF240628C00042000 | 2024-04-23 1:08PM EDT | 2024-06-28 | 0.75 | 0.70 | 0.71 | -0.02 | -2.60% | 10 | 5,319 | 16.16% |
| XLF240719C00042000 | 2024-04-24 10:15AM EDT | 2024-07-19 | 0.95 | 0.91 | 0.92 | -0.01 | -1.04% | 89 | 3,331 | 16.80% |
| XLF240816C00042000 | 2024-04-22 1:26PM EDT | 2024-08-16 | 1.15 | 1.18 | 1.19 | 0.00 | - | 39 | 334 | 17.63% |
| XLF240920C00042000 | 2024-04-23 1:13PM EDT | 2024-09-20 | 1.60 | 1.51 | 1.53 | 0.00 | - | 4 | 12,976 | 18.71% |
| XLF240930C00042000 | 2024-04-24 10:21AM EDT | 2024-09-30 | 1.58 | 1.54 | 1.58 | +0.35 | +28.46% | 4 | 267 | 18.58% |
| XLF241018C00042000 | 2024-04-23 12:54PM EDT | 2024-10-18 | 1.81 | 1.70 | 1.75 | 0.00 | - | 9 | 646 | 19.12% |
| XLF241115C00042000 | 2024-04-23 1:30PM EDT | 2024-11-15 | 2.15 | 2.04 | 2.06 | 0.00 | - | 18 | 7,928 | 20.30% |
| XLF241220C00042000 | 2024-04-23 11:00AM EDT | 2024-12-20 | 2.46 | 2.34 | 2.40 | 0.00 | - | 20 | 22,107 | 21.34% |
| XLF241231C00042000 | 2024-04-15 3:30PM EDT | 2024-12-31 | 1.91 | 2.35 | 2.40 | 0.00 | - | 4 | 219 | 20.86% |
| XLF250117C00042000 | 2024-04-22 3:41PM EDT | 2025-01-17 | 2.42 | 2.46 | 2.49 | 0.00 | - | 470 | 29,942 | 20.84% |
| XLF250321C00042000 | 2024-04-22 1:47PM EDT | 2025-03-21 | 3.01 | 3.00 | 3.10 | 0.00 | - | 1 | 5,122 | 22.66% |
| XLF250331C00042000 | 2024-04-18 11:57AM EDT | 2025-03-31 | 2.54 | 1.50 | 3.15 | 0.00 | - | - | 1 | 22.64% |
| XLF250620C00042000 | 2024-04-23 9:49AM EDT | 2025-06-20 | 3.70 | 3.05 | 3.70 | 0.00 | - | 258 | 13,247 | 23.49% |
| XLF251017C00042000 | 2024-04-22 1:18PM EDT | 2025-10-17 | 4.14 | 4.25 | 4.35 | 0.00 | - | 1 | 22 | 24.01% |
| XLF251219C00042000 | 2024-04-03 3:57PM EDT | 2025-12-19 | 4.73 | 2.13 | 4.75 | 0.00 | - | 2 | 13,399 | 24.62% |
| XLF260116C00042000 | 2024-04-16 10:43AM EDT | 2026-01-16 | 3.85 | 4.65 | 4.85 | 0.00 | - | 1 | 19,092 | 24.54% |
| XLF261218C00042000 | 2024-04-23 3:57PM EDT | 2026-12-18 | 6.37 | 6.25 | 6.40 | 0.00 | - | 15 | 14,170 | 25.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00042000 | 2024-04-23 3:38PM EDT | 2024-04-26 | 0.89 | 0.93 | 0.97 | 0.00 | - | 67 | 122 | 0.00% |
| XLF240503P00042000 | 2024-04-24 10:31AM EDT | 2024-05-03 | 0.96 | 0.97 | 1.02 | +0.05 | +5.49% | 10 | 203 | 10.74% |
| XLF240510P00042000 | 2024-04-23 3:44PM EDT | 2024-05-10 | 0.99 | 1.02 | 1.07 | 0.00 | - | 19 | 82 | 10.94% |
| XLF240517P00042000 | 2024-04-24 9:40AM EDT | 2024-05-17 | 1.10 | 1.08 | 1.12 | +0.03 | +2.80% | 1 | 5,605 | 11.04% |
| XLF240524P00042000 | 2024-04-24 10:35AM EDT | 2024-05-24 | 1.17 | 1.13 | 1.19 | +0.09 | +8.33% | 80 | 3,936 | 11.62% |
| XLF240531P00042000 | 2024-04-23 4:01PM EDT | 2024-05-31 | 1.14 | 1.15 | 1.19 | +0.04 | +3.64% | 1 | 17 | 10.50% |
| XLF240621P00042000 | 2024-04-24 9:40AM EDT | 2024-06-21 | 1.29 | 1.28 | 1.31 | +0.05 | +4.03% | 2 | 5,171 | 10.65% |
| XLF240628P00042000 | 2024-04-24 10:23AM EDT | 2024-06-28 | 1.33 | 1.35 | 1.40 | -0.57 | -30.00% | 2 | 63 | 11.52% |
| XLF240719P00042000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 1.46 | 1.46 | 1.50 | 0.00 | - | 47 | 899 | 11.40% |
| XLF240816P00042000 | 2024-04-12 11:09AM EDT | 2024-08-16 | 2.31 | 1.61 | 1.64 | 0.00 | - | 1 | 1,411 | 11.55% |
| XLF240920P00042000 | 2024-04-24 9:34AM EDT | 2024-09-20 | 1.77 | 1.76 | 1.77 | +0.03 | +1.72% | 16 | 6,191 | 11.43% |
| XLF240930P00042000 | 2024-04-23 1:22PM EDT | 2024-09-30 | 1.79 | 1.81 | 1.85 | 0.00 | - | 29 | 78 | 11.83% |
| XLF241018P00042000 | 2024-04-17 10:21AM EDT | 2024-10-18 | 2.60 | 1.90 | 1.93 | 0.00 | - | 2 | 6 | 11.94% |
| XLF241115P00042000 | 2024-04-09 11:25AM EDT | 2024-11-15 | 2.11 | 2.05 | 2.08 | 0.00 | - | 63 | 540 | 12.35% |
| XLF241220P00042000 | 2024-04-17 1:17PM EDT | 2024-12-20 | 3.00 | 2.18 | 2.20 | 0.00 | - | 2 | 5,914 | 12.34% |
| XLF241231P00042000 | 2024-04-23 10:14AM EDT | 2024-12-31 | 2.28 | 2.21 | 2.25 | 0.00 | - | 9 | 12 | 12.45% |
| XLF250117P00042000 | 2024-04-16 11:08AM EDT | 2025-01-17 | 3.22 | 2.28 | 2.31 | 0.00 | - | 20 | 7,165 | 12.48% |
| XLF250321P00042000 | 2024-04-11 3:47PM EDT | 2025-03-21 | 2.77 | 2.48 | 2.56 | 0.00 | - | 5,000 | 6,677 | 12.85% |
| XLF250620P00042000 | 2024-04-17 10:47AM EDT | 2025-06-20 | 3.55 | 2.76 | 5.25 | 0.00 | - | 133 | 1,257 | 26.70% |
| XLF251017P00042000 | 2024-04-19 2:40PM EDT | 2025-10-17 | 3.50 | 0.96 | 3.15 | 0.00 | - | 8 | 81 | 13.04% |
| XLF251219P00042000 | 2024-03-28 12:19PM EDT | 2025-12-19 | 2.81 | 3.20 | 3.30 | 0.00 | - | 1 | 108 | 13.06% |
| XLF260116P00042000 | 2024-04-19 3:26PM EDT | 2026-01-16 | 3.70 | 3.25 | 4.00 | 0.00 | - | 26 | 18,620 | 16.02% |
| XLF261218P00042000 | 2024-04-11 1:27PM EDT | 2026-12-18 | 4.04 | 3.80 | 3.95 | 0.00 | - | 2 | 754 | 12.77% |
© 2024 Yahoo. All rights reserved.