Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,044.93 +26.54 (+0.53%) Dow
38,129.47 +226.18 (+0.60%) Nasdaq
15,745.75 +140.27 (+0.90%) Bitcoin USD
59,247.27 +2,300.36 (+4.04%) CMC Crypto 200
1,273.36 +2.61 (+0.21%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:43.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00043000 | 2024-05-02 9:40AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 7 | 5,093 | 42.19% |
| XLF240510C00043000 | 2024-05-01 10:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 19.92% |
| XLF240517C00043000 | 2024-05-02 10:34AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 25 | 33,299 | 16.80% |
| XLF240524C00043000 | 2024-05-02 10:32AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 98 | 263 | 15.04% |
| XLF240531C00043000 | 2024-05-02 10:45AM EDT | 2024-05-31 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 1 | 31 | 14.65% |
| XLF240621C00043000 | 2024-05-01 3:24PM EDT | 2024-06-21 | 0.15 | 0.11 | 0.12 | -0.03 | -16.67% | 7 | 47,938 | 14.06% |
| XLF240628C00043000 | 2024-05-01 2:54PM EDT | 2024-06-28 | 0.21 | 0.12 | 0.14 | 0.00 | - | 1 | 1,414 | 13.77% |
| XLF240719C00043000 | 2024-05-01 11:30AM EDT | 2024-07-19 | 0.29 | 0.23 | 0.25 | 0.00 | - | 2 | 1,252 | 14.26% |
| XLF240816C00043000 | 2024-05-01 3:18PM EDT | 2024-08-16 | 0.55 | 0.40 | 0.42 | 0.00 | - | 11 | 1,403 | 14.99% |
| XLF240920C00043000 | 2024-05-01 1:06PM EDT | 2024-09-20 | 0.72 | 0.66 | 0.68 | 0.00 | - | 2 | 74,472 | 16.24% |
| XLF240930C00043000 | 2024-04-22 3:42PM EDT | 2024-09-30 | 1.05 | 0.66 | 0.71 | 0.00 | - | 9 | 135 | 16.02% |
| XLF241018C00043000 | 2024-05-02 10:21AM EDT | 2024-10-18 | 0.85 | 0.84 | 0.86 | -0.15 | -15.00% | 5 | 1,360 | 16.72% |
| XLF241115C00043000 | 2024-05-01 2:42PM EDT | 2024-11-15 | 1.29 | 1.12 | 1.13 | 0.00 | - | 52 | 10,860 | 18.02% |
| XLF241220C00043000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 1.62 | 1.40 | 1.41 | 0.00 | - | 1 | 9,324 | 18.95% |
| XLF241231C00043000 | 2024-04-23 3:38PM EDT | 2024-12-31 | 1.92 | 1.39 | 1.42 | 0.00 | - | 3 | 186 | 18.59% |
| XLF250117C00043000 | 2024-05-02 10:56AM EDT | 2025-01-17 | 1.51 | 1.51 | 1.52 | -0.26 | -14.69% | 40 | 183,387 | 18.75% |
| XLF250321C00043000 | 2024-04-22 4:09PM EDT | 2025-03-21 | 2.37 | 1.91 | 2.03 | 0.00 | - | 87 | 302 | 20.33% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 2025-03-31 | 2.56 | 1.92 | 2.05 | 0.00 | - | 1 | 55 | 20.14% |
| XLF250620C00043000 | 2024-04-16 1:24PM EDT | 2025-06-20 | 2.49 | 2.53 | 2.61 | 0.00 | - | 43 | 2,540 | 21.40% |
| XLF251017C00043000 | 2024-04-23 10:05AM EDT | 2025-10-17 | 3.69 | 2.13 | 3.95 | 0.00 | - | 176 | 174 | 25.78% |
| XLF251219C00043000 | 2024-03-07 1:28PM EDT | 2025-12-19 | 3.74 | 3.35 | 5.60 | 0.00 | - | 1 | 305 | 32.40% |
| XLF260116C00043000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 3.92 | 3.50 | 3.75 | 0.00 | - | 1 | 99 | 22.88% |
| XLF261218C00043000 | 2024-03-28 10:05AM EDT | 2026-12-18 | 6.15 | 3.70 | 6.55 | 0.00 | - | 20 | 40 | 29.18% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00043000 | 2024-05-01 3:30PM EDT | 2024-05-03 | 2.27 | 2.49 | 2.73 | 0.00 | - | 41 | 10 | 64.45% |
| XLF240510P00043000 | 2024-04-11 2:36PM EDT | 2024-05-10 | 2.17 | 2.65 | 2.75 | 0.00 | - | - | 0 | 32.23% |
| XLF240517P00043000 | 2024-05-02 10:43AM EDT | 2024-05-17 | 2.80 | 2.58 | 2.74 | +0.30 | +12.00% | 2 | 720 | 23.44% |
| XLF240524P00043000 | 2024-04-26 10:29AM EDT | 2024-05-24 | 1.98 | 2.64 | 2.82 | 0.00 | - | 1 | 0 | 23.44% |
| XLF240531P00043000 | 2024-04-29 3:31PM EDT | 2024-05-31 | 2.30 | 2.59 | 2.78 | 0.00 | - | 3 | 0 | 18.95% |
| XLF240621P00043000 | 2024-05-02 10:27AM EDT | 2024-06-21 | 2.65 | 2.54 | 2.74 | +0.42 | +18.83% | 7 | 1,093 | 13.18% |
| XLF240628P00043000 | 2024-05-01 9:50AM EDT | 2024-06-28 | 2.70 | 2.61 | 2.76 | 0.00 | - | 1 | 3 | 12.99% |
| XLF240719P00043000 | 2024-05-01 2:51PM EDT | 2024-07-19 | 2.27 | 2.69 | 2.80 | 0.00 | - | 1 | 442 | 12.21% |
| XLF240816P00043000 | 2024-04-30 3:57PM EDT | 2024-08-16 | 2.69 | 2.73 | 2.79 | 0.00 | - | 16 | 193 | 10.25% |
| XLF240920P00043000 | 2024-04-25 10:10AM EDT | 2024-09-20 | 2.71 | 2.80 | 2.99 | 0.00 | - | 5 | 136 | 12.04% |
| XLF240930P00043000 | 2024-04-12 2:29PM EDT | 2024-09-30 | 3.20 | 2.83 | 2.90 | 0.00 | - | 42 | 79 | 10.38% |
| XLF241018P00043000 | 2024-04-16 11:10AM EDT | 2024-10-18 | 3.55 | 2.90 | 2.96 | 0.00 | - | - | 429 | 10.62% |
| XLF241115P00043000 | 2024-04-29 10:15AM EDT | 2024-11-15 | 2.63 | 2.84 | 3.10 | 0.00 | - | 10 | 50 | 11.43% |
| XLF241220P00043000 | 2024-04-05 11:20AM EDT | 2024-12-20 | 2.64 | 3.05 | 3.30 | 0.00 | - | 29 | 1,587 | 12.45% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 2024-12-31 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 13.06% |
| XLF250117P00043000 | 2024-04-29 9:41AM EDT | 2025-01-17 | 2.85 | 3.15 | 3.25 | 0.00 | - | 1 | 234,129 | 11.33% |
| XLF250321P00043000 | 2024-04-23 9:52AM EDT | 2025-03-21 | 3.10 | 3.30 | 3.40 | 0.00 | - | 290 | 1,742 | 11.34% |
| XLF250331P00043000 | 2024-05-01 3:15PM EDT | 2025-03-31 | 3.10 | 3.35 | 3.45 | 0.00 | - | 3 | 3 | 11.55% |
| XLF250620P00043000 | 2024-04-23 10:14AM EDT | 2025-06-20 | 3.35 | 1.55 | 4.70 | 0.00 | - | 107 | 175 | 18.13% |
| XLF251017P00043000 | 2023-10-23 9:56AM EDT | 2025-10-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF251219P00043000 | 2024-02-26 2:15PM EDT | 2025-12-19 | 4.05 | 2.95 | 3.45 | 0.00 | - | 1 | 306 | 8.65% |
| XLF260116P00043000 | 2024-04-19 3:24PM EDT | 2026-01-16 | 4.15 | 3.45 | 4.10 | 0.00 | - | 14 | 906 | 11.82% |
© 2024 Yahoo. All rights reserved.