Singapore markets open in 8 hours 8 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,038.42 +20.03 (+0.40%) Dow
38,070.74 +167.45 (+0.44%) Nasdaq
15,732.45 +126.97 (+0.81%) Bitcoin USD
58,996.75 +2,019.72 (+3.54%) CMC Crypto 200
1,273.83 +3.09 (+0.24%)
Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:50.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00050000 | 2024-04-03 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 53.13% |
| XLF240621C00050000 | 2024-04-26 1:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 460 | 30.66% |
| XLF240719C00050000 | 2024-04-23 3:04PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 84 | 54 | 24.61% |
| XLF240816C00050000 | 2024-03-08 2:23PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.05 | 0.00 | - | 70 | 70 | 20.51% |
| XLF240920C00050000 | 2024-04-08 3:56PM EDT | 2024-09-20 | 0.09 | 0.01 | 0.02 | 0.00 | - | 5 | 235 | 15.43% |
| XLF241115C00050000 | 2024-04-11 10:54AM EDT | 2024-11-15 | 0.14 | 0.05 | 0.06 | 0.00 | - | 2 | 215 | 15.53% |
| XLF241220C00050000 | 2024-03-14 10:07AM EDT | 2024-12-20 | 0.22 | 0.16 | 0.39 | 0.00 | - | 1 | 6 | 21.53% |
| XLF241231C00050000 | 2024-04-17 3:25PM EDT | 2024-12-31 | 0.14 | 0.09 | 0.12 | 0.00 | - | 1 | 52 | 15.92% |
| XLF250117C00050000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 1 | 16,746 | 15.38% |
| XLF250321C00050000 | 2024-04-25 12:45PM EDT | 2025-03-21 | 0.34 | 0.20 | 0.28 | 0.00 | - | 5 | 50 | 16.72% |
| XLF250620C00050000 | 2024-04-15 9:37AM EDT | 2025-06-20 | 0.62 | 0.47 | 0.53 | 0.00 | - | 2 | 1,138 | 17.63% |
| XLF251017C00050000 | 2024-04-12 2:04PM EDT | 2025-10-17 | 1.00 | 0.00 | 0.92 | 0.00 | - | 1 | 22 | 18.65% |
| XLF251219C00050000 | 2024-04-12 2:58PM EDT | 2025-12-19 | 1.18 | 1.04 | 1.15 | 0.00 | - | 100 | 533 | 19.17% |
| XLF260116C00050000 | 2024-04-29 2:06PM EDT | 2026-01-16 | 1.29 | 1.06 | 1.20 | 0.00 | - | 2 | 909 | 19.04% |
| XLF261218C00050000 | 2024-05-02 9:55AM EDT | 2026-12-18 | 2.38 | 2.22 | 2.39 | -0.17 | -6.67% | 6 | 361 | 20.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00050000 | 2023-07-12 9:57AM EDT | 2024-06-21 | 15.40 | 15.00 | 15.15 | 0.00 | - | 5 | 0 | 142.75% |
| XLF250117P00050000 | 2024-03-21 10:37AM EDT | 2025-01-17 | 8.08 | 7.20 | 11.90 | 0.00 | - | 2 | 7 | 38.62% |
| XLF250620P00050000 | 2024-04-02 9:45AM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF251219P00050000 | 2023-06-14 3:25PM EDT | 2025-12-19 | 16.85 | 15.35 | 16.30 | 0.00 | - | 1 | 0 | 47.73% |
| XLF260116P00050000 | 2023-10-04 2:00PM EDT | 2026-01-16 | 17.63 | 15.95 | 16.70 | 0.00 | - | - | 0 | 48.55% |
| XLF261218P00050000 | 2024-01-30 2:15PM EDT | 2026-12-18 | 11.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 22.71% |
© 2024 Yahoo. All rights reserved.