UK markets open in 7 hours 45 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.80 +3.20 (+0.14%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,286.45 +1,068.50 (+2.31%)
Financial Select Sector SPDR ETF (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00030000 | 2024-04-26 3:27PM EDT | 30.00 | 10.95 | 8.00 | 12.80 | 0.00 | - | 1 | 3 | 607.42% |
| XLF240503C00032000 | 2024-04-16 3:36PM EDT | 32.00 | 7.80 | 6.20 | 11.00 | 0.00 | - | - | 3 | 203.91% |
| XLF240503C00034000 | 2024-04-30 9:32AM EDT | 34.00 | 6.57 | 4.00 | 8.90 | 0.00 | - | 100 | 60 | 460.16% |
| XLF240503C00035000 | 2024-04-29 9:30AM EDT | 35.00 | 5.89 | 3.00 | 7.70 | 0.00 | - | 2 | 4 | 401.37% |
| XLF240503C00035500 | 2024-04-15 1:49PM EDT | 35.50 | 4.55 | 2.50 | 7.00 | 0.00 | - | - | 4 | 362.30% |
| XLF240503C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 5.85 | 2.00 | 6.50 | 0.00 | - | 4 | 5 | 343.95% |
| XLF240503C00037000 | 2024-05-01 11:14AM EDT | 37.00 | 3.06 | 1.50 | 5.80 | 0.00 | - | 2 | 238 | 105.47% |
| XLF240503C00037500 | 2024-04-19 3:50PM EDT | 37.50 | 2.94 | 0.85 | 5.20 | 0.00 | - | 2 | 8 | 70.31% |
| XLF240503C00038000 | 2024-05-01 2:31PM EDT | 38.00 | 2.51 | 0.50 | 5.00 | 0.00 | - | 7 | 28 | 96.09% |
| XLF240503C00038500 | 2024-05-01 3:31PM EDT | 38.50 | 2.20 | 0.05 | 4.80 | 0.00 | - | 5 | 164 | 102.93% |
| XLF240503C00039000 | 2024-05-02 11:21AM EDT | 39.00 | 1.38 | 0.14 | 5.00 | -0.40 | -22.47% | 5 | 40 | 148.63% |
| XLF240503C00039500 | 2024-04-30 11:28AM EDT | 39.50 | 1.17 | 0.00 | 3.05 | 0.00 | - | 1 | 66 | 82.23% |
| XLF240503C00040000 | 2024-05-02 1:48PM EDT | 40.00 | 0.46 | 0.27 | 0.91 | -0.16 | -25.81% | 30 | 424 | 55.08% |
| XLF240503C00040500 | 2024-05-02 3:59PM EDT | 40.50 | 0.15 | 0.06 | 0.98 | -0.04 | -21.05% | 393 | 745 | 83.59% |
| XLF240503C00041000 | 2024-05-02 3:52PM EDT | 41.00 | 0.02 | 0.02 | 0.08 | -0.02 | -50.00% | 1,369 | 6,894 | 22.27% |
| XLF240503C00041500 | 2024-05-02 1:40PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,310 | 19.53% |
| XLF240503C00042000 | 2024-05-02 1:45PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 844 | 27.34% |
| XLF240503C00042500 | 2024-05-02 10:07AM EDT | 42.50 | 0.07 | 0.00 | 0.01 | +0.06 | +600.00% | 3 | 189 | 34.38% |
| XLF240503C00043000 | 2024-05-02 9:40AM EDT | 43.00 | 0.03 | 0.00 | 0.21 | +0.01 | +50.00% | 7 | 5,093 | 66.21% |
| XLF240503C00043500 | 2024-04-26 3:03PM EDT | 43.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 97.46% |
| XLF240503C00044000 | 2024-05-02 10:07AM EDT | 44.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 12 | 53.13% |
| XLF240503C00044500 | 2024-04-01 3:11PM EDT | 44.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 40 | 59.38% |
| XLF240503C00045000 | 2024-04-23 10:57AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 42 | 65.63% |
| XLF240503C00045500 | 2024-04-15 9:40AM EDT | 45.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 165.63% |
| XLF240503C00046000 | 2024-04-26 3:41PM EDT | 46.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 1 | 0 | 174.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00034000 | 2024-04-25 2:19PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,451 | 4,322 | 93.75% |
| XLF240503P00034500 | 2024-04-25 2:21PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7,917 | 87.50% |
| XLF240503P00035000 | 2024-04-25 3:01PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,587 | 1,997 | 81.25% |
| XLF240503P00035500 | 2024-05-01 1:37PM EDT | 35.50 | 0.01 | 0.00 | 2.10 | 0.00 | - | 20 | 5,684 | 257.03% |
| XLF240503P00036000 | 2024-04-26 11:22AM EDT | 36.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 101 | 11,036 | 191.80% |
| XLF240503P00036500 | 2024-04-30 2:48PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9,337 | 64.06% |
| XLF240503P00037000 | 2024-05-01 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 26,119 | 51.56% |
| XLF240503P00037500 | 2024-04-29 10:00AM EDT | 37.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | 3 | 82 | 149.02% |
| XLF240503P00038000 | 2024-05-01 10:22AM EDT | 38.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 68 | 501 | 76.56% |
| XLF240503P00038500 | 2024-05-01 10:22AM EDT | 38.50 | 0.01 | 0.00 | 0.44 | 0.00 | - | 27 | 426 | 74.61% |
| XLF240503P00039000 | 2024-05-01 3:09PM EDT | 39.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 119 | 4,085 | 35.94% |
| XLF240503P00039500 | 2024-05-02 3:25PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 112 | 388 | 21.88% |
| XLF240503P00040000 | 2024-05-02 3:58PM EDT | 40.00 | 0.05 | 0.02 | 0.14 | +0.01 | +25.00% | 394 | 2,179 | 26.76% |
| XLF240503P00040500 | 2024-05-02 3:59PM EDT | 40.50 | 0.21 | 0.15 | 0.21 | -0.01 | -4.55% | 714 | 2,171 | 15.82% |
| XLF240503P00041000 | 2024-05-02 3:16PM EDT | 41.00 | 0.60 | 0.32 | 0.79 | -0.07 | -10.45% | 112 | 2,320 | 39.26% |
| XLF240503P00041500 | 2024-05-02 1:28PM EDT | 41.50 | 1.19 | 0.00 | 4.80 | +0.19 | +19.00% | 22 | 45 | 151.56% |
| XLF240503P00042000 | 2024-05-01 3:04PM EDT | 42.00 | 1.23 | 0.16 | 5.00 | 0.00 | - | 303 | 209 | 139.65% |
| XLF240503P00042500 | 2024-05-02 12:16PM EDT | 42.50 | 2.23 | 0.54 | 5.00 | +0.42 | +23.20% | 18 | 121 | 125.78% |
| XLF240503P00043000 | 2024-05-01 3:30PM EDT | 43.00 | 2.27 | 0.30 | 5.00 | 0.00 | - | 41 | 10 | 67.19% |
| XLF240503P00043500 | 2024-04-10 10:19AM EDT | 43.50 | 2.36 | 0.70 | 5.45 | 0.00 | - | - | 0 | 58.59% |
© 2024 Yahoo. All rights reserved.