Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240328C00044000 | 2024-03-25 3:29PM EDT | 2024-03-28 | 0.64 | 0.00 | 0.01 | 0.00 | - | 3 | 151 | 43.75% |
XLF240405C00044000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 8 | 17.77% |
XLF240412C00044000 | 2024-03-28 3:20PM EDT | 2024-04-12 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 603 | 23 | 14.26% |
XLF240419C00044000 | 2024-03-28 1:42PM EDT | 2024-04-19 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 111 | 1,320 | 13.58% |
XLF240426C00044000 | 2024-03-28 2:57PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.12 | +0.03 | +42.86% | 2 | 46 | 13.97% |
XLF240503C00044000 | 2024-03-26 10:41AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.18 | 0.00 | - | 4 | 5 | 14.41% |
XLF240517C00044000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 0.29 | 0.25 | 0.28 | +0.11 | +61.11% | 100 | 674 | 14.55% |
XLF240621C00044000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 0.55 | 0.20 | 0.56 | +0.14 | +34.15% | 739 | 29,032 | 15.43% |
XLF240628C00044000 | 2024-03-28 9:30AM EDT | 2024-06-28 | 0.49 | 0.57 | 0.60 | +0.04 | +8.89% | 20 | 380 | 15.38% |
XLF240719C00044000 | 2024-03-28 11:21AM EDT | 2024-07-19 | 0.65 | 0.58 | 0.75 | +0.10 | +18.18% | 96 | 144 | 15.70% |
XLF240816C00044000 | 2024-03-28 3:13PM EDT | 2024-08-16 | 1.01 | 0.87 | 1.20 | +0.18 | +21.69% | 32 | 713 | 18.68% |
XLF240920C00044000 | 2024-03-26 1:17PM EDT | 2024-09-20 | 1.03 | 1.31 | 1.33 | 0.00 | - | 25 | 8,582 | 17.90% |
XLF241115C00044000 | 2024-03-27 10:39AM EDT | 2024-11-15 | 1.52 | 1.55 | 2.02 | 0.00 | - | 22 | 167 | 20.87% |
XLF241220C00044000 | 2024-03-28 2:07PM EDT | 2024-12-20 | 2.06 | 1.84 | 2.32 | +0.24 | +13.19% | 183 | 10,426 | 21.57% |
XLF241231C00044000 | 2024-03-21 10:29AM EDT | 2024-12-31 | 1.96 | 2.06 | 2.15 | 0.00 | - | 3 | 106 | 19.97% |
XLF250117C00044000 | 2024-03-28 10:02AM EDT | 2025-01-17 | 2.09 | 1.95 | 2.40 | +0.15 | +7.73% | 1 | 6,291 | 21.06% |
XLF250321C00044000 | 2024-03-26 2:13PM EDT | 2025-03-21 | 2.33 | 2.47 | 2.75 | 0.00 | - | 9 | 9 | 21.24% |
XLF250620C00044000 | 2024-03-08 12:40PM EDT | 2025-06-20 | 2.47 | 1.90 | 3.35 | 0.00 | - | 33 | 2,178 | 22.19% |
XLF251017C00044000 | 2024-03-25 3:27PM EDT | 2025-10-17 | 3.29 | 2.97 | 4.90 | 0.00 | - | 10 | 112 | 27.12% |
XLF251219C00044000 | 2024-03-19 3:52PM EDT | 2025-12-19 | 3.57 | 2.98 | 4.40 | 0.00 | - | 4 | 47 | 23.47% |
XLF260116C00044000 | 2024-03-26 2:25PM EDT | 2026-01-16 | 3.85 | 3.55 | 4.40 | 0.00 | - | 3 | 313 | 22.97% |
XLF261218C00044000 | 2024-03-27 3:52PM EDT | 2026-12-18 | 5.50 | 5.60 | 5.95 | 0.00 | - | 61 | 64 | 24.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240328P00044000 | 2024-03-28 11:55AM EDT | 2024-03-28 | 1.97 | 1.50 | 2.24 | -0.54 | -21.51% | 1 | 114 | 115.82% |
XLF240405P00044000 | 2024-03-25 3:02PM EDT | 2024-04-05 | 2.71 | 1.80 | 2.07 | 0.00 | - | 42 | 11 | 29.79% |
XLF240412P00044000 | 2024-03-26 12:22PM EDT | 2024-04-12 | 2.50 | 1.60 | 2.35 | 0.00 | - | 4 | 4 | 32.81% |
XLF240419P00044000 | 2024-03-28 3:13PM EDT | 2024-04-19 | 1.85 | 1.76 | 2.04 | -0.65 | -26.00% | 113 | 3 | 17.53% |
XLF240517P00044000 | 2024-03-28 3:25PM EDT | 2024-05-17 | 1.89 | 1.89 | 2.22 | -0.53 | -21.90% | 35 | 4 | 15.82% |
XLF240621P00044000 | 2024-03-21 10:57AM EDT | 2024-06-21 | 2.13 | 1.96 | 2.24 | 0.00 | - | - | 1 | 12.50% |
XLF240719P00044000 | 2024-03-22 12:15PM EDT | 2024-07-19 | 2.26 | 2.07 | 2.27 | -0.31 | -12.06% | 3 | 1 | 11.26% |
XLF240816P00044000 | 2024-03-22 12:04PM EDT | 2024-08-16 | 2.61 | 2.18 | 2.40 | 0.00 | - | 15 | 15 | 11.60% |
XLF240920P00044000 | 2024-03-28 1:09PM EDT | 2024-09-20 | 2.36 | 2.31 | 2.56 | -0.18 | -7.09% | 57 | 7,500 | 11.95% |
XLF241115P00044000 | 2024-03-28 11:36AM EDT | 2024-11-15 | 2.67 | 2.56 | 2.83 | -0.03 | -1.11% | 1 | 100 | 12.62% |
XLF241220P00044000 | 2024-03-21 10:58AM EDT | 2024-12-20 | 2.77 | 2.66 | 2.98 | 0.00 | - | 2 | 3 | 12.89% |
XLF250117P00044000 | 2024-03-21 1:53PM EDT | 2025-01-17 | 2.86 | 2.58 | 3.50 | 0.00 | - | 1 | 13,177 | 15.85% |
XLF250321P00044000 | 2024-03-26 11:42AM EDT | 2025-03-21 | 3.35 | 2.89 | 3.30 | 0.00 | - | 1 | 1 | 13.15% |
XLF250620P00044000 | 2024-03-27 3:45PM EDT | 2025-06-20 | 3.35 | 3.05 | 4.25 | 0.00 | - | 242 | 281 | 16.94% |
XLF251017P00044000 | 2024-02-29 10:56AM EDT | 2025-10-17 | 3.55 | 3.40 | 3.55 | -0.85 | -19.32% | 1 | 4 | 11.68% |
XLF260116P00044000 | 2024-03-21 3:41PM EDT | 2026-01-16 | 3.65 | 3.55 | 4.80 | 0.00 | - | 40 | 177 | 16.44% |
XLF261218P00044000 | 2024-03-26 2:43PM EDT | 2026-12-18 | 4.55 | 2.63 | 5.35 | 0.00 | - | 3 | 2 | 15.38% |