Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,025.04 +6.65 (+0.13%) Dow
37,980.68 +77.39 (+0.20%) Nasdaq
15,655.49 +50.01 (+0.32%) Bitcoin USD
58,390.20 +1,188.93 (+2.08%) CMC Crypto 200
1,261.23 -9.51 (-0.75%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:46.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00046000 | 2024-04-26 3:41PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 165.63% |
| XLF240517C00046000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 327 | 34.38% |
| XLF240524C00046000 | 2024-04-09 12:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 31 | 29.88% |
| XLF240621C00046000 | 2024-04-24 9:54AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 4,816 | 17.19% |
| XLF240628C00046000 | 2024-04-29 12:00PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,558 | 16.02% |
| XLF240719C00046000 | 2024-04-29 9:52AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 47 | 274 | 14.75% |
| XLF240816C00046000 | 2024-04-08 10:15AM EDT | 2024-08-16 | 0.29 | 0.05 | 0.06 | 0.00 | - | 3 | 21 | 14.36% |
| XLF240920C00046000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 0.30 | 0.13 | 0.14 | 0.00 | - | 1 | 815 | 14.94% |
| XLF241018C00046000 | 2024-04-15 12:49PM EDT | 2024-10-18 | 0.31 | 0.21 | 0.23 | 0.00 | - | 52 | 57 | 15.53% |
| XLF241115C00046000 | 2024-04-26 3:44PM EDT | 2024-11-15 | 0.46 | 0.35 | 0.36 | 0.00 | - | 5 | 47 | 16.41% |
| XLF241220C00046000 | 2024-04-22 1:31PM EDT | 2024-12-20 | 0.76 | 0.50 | 0.51 | 0.00 | - | 176 | 4,114 | 16.99% |
| XLF241231C00046000 | 2024-04-23 1:28PM EDT | 2024-12-31 | 0.82 | 0.50 | 0.54 | 0.00 | - | 10 | 75 | 16.96% |
| XLF250117C00046000 | 2024-05-01 3:29PM EDT | 2025-01-17 | 0.67 | 0.58 | 0.59 | 0.00 | - | 1,001 | 22,210 | 16.93% |
| XLF250321C00046000 | 2024-04-09 12:59PM EDT | 2025-03-21 | 1.51 | 0.88 | 1.05 | 0.00 | - | 20 | 638 | 19.19% |
| XLF250331C00046000 | 2024-04-02 11:03AM EDT | 2025-03-31 | 1.63 | 0.89 | 0.99 | 0.00 | - | - | 10 | 18.42% |
| XLF250620C00046000 | 2024-03-27 3:41PM EDT | 2025-06-20 | 2.01 | 0.83 | 1.82 | 0.00 | - | 45 | 151 | 22.14% |
| XLF251219C00046000 | 2024-04-25 2:30PM EDT | 2025-12-19 | 2.59 | 2.06 | 2.36 | 0.00 | - | 4 | 568 | 21.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00046000 | 2024-04-04 1:43PM EDT | 2024-05-17 | 4.10 | 5.55 | 5.70 | 0.00 | - | 1 | 6 | 0.00% |
| XLF240628P00046000 | 2024-03-28 2:09PM EDT | 2024-06-28 | 3.89 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 49.90% |
| XLF240816P00046000 | 2024-05-01 12:08PM EDT | 2024-08-16 | 5.50 | 5.60 | 5.70 | 0.00 | - | 8 | 0 | 0.00% |
| XLF250117P00046000 | 2024-03-28 9:58AM EDT | 2025-01-17 | 4.25 | 3.00 | 7.50 | 0.00 | - | 50 | 21 | 27.71% |
| XLF250321P00046000 | 2024-04-24 9:55AM EDT | 2025-03-21 | 5.00 | 4.80 | 6.40 | 0.00 | - | 278 | 156 | 16.16% |
| XLF250620P00046000 | 2024-04-24 10:00AM EDT | 2025-06-20 | 5.15 | 4.60 | 5.95 | 0.00 | - | 300 | 300 | 10.11% |
| XLF251017P00046000 | 2024-04-16 10:44AM EDT | 2025-10-17 | 6.40 | 5.35 | 6.35 | 0.00 | - | - | 141 | 12.24% |
| XLF251219P00046000 | 2024-04-17 10:05AM EDT | 2025-12-19 | 6.40 | 3.50 | 6.95 | 0.00 | - | - | 148 | 15.30% |
© 2024 Yahoo. All rights reserved.