UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.88 +0.05 (+0.06%) GOLD FUTURES
2,310.20 -20.60 (-0.88%) DOW
39,146.60 +34.44 (+0.09%) Bitcoin GBP
48,482.18 -179.72 (-0.37%)
Financial Select Sector SPDR ETF (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240719C00020000 | 2024-01-12 12:23PM EDT | 20.00 | 17.87 | 18.15 | 20.50 | 0.00 | - | - | 2 | 0.00% |
| XLF240719C00024000 | 2024-01-22 1:10PM EDT | 24.00 | 14.59 | 15.70 | 15.90 | 0.00 | - | - | 2 | 0.00% |
| XLF240719C00028000 | 2024-03-13 3:21PM EDT | 28.00 | 13.35 | 11.25 | 13.50 | 0.00 | - | - | 2 | 119.24% |
| XLF240719C00030000 | 2024-06-21 9:34AM EDT | 30.00 | 11.25 | 11.05 | 11.20 | 0.00 | - | 3 | 3 | 75.20% |
| XLF240719C00032000 | 2024-02-15 12:35PM EDT | 32.00 | 8.20 | 7.00 | 11.75 | 0.00 | - | 1 | 15 | 79.39% |
| XLF240719C00033000 | 2024-06-05 11:43AM EDT | 33.00 | 8.32 | 8.05 | 8.20 | 0.00 | - | 1 | 0 | 55.86% |
| XLF240719C00034000 | 2024-06-18 11:14AM EDT | 34.00 | 7.20 | 7.10 | 7.15 | 0.00 | - | 3 | 28 | 51.47% |
| XLF240719C00035000 | 2024-06-24 12:21PM EDT | 35.00 | 6.92 | 6.05 | 6.20 | 0.00 | - | 2 | 489 | 48.24% |
| XLF240719C00036000 | 2024-06-07 12:06PM EDT | 36.00 | 5.68 | 5.10 | 5.20 | 0.00 | - | 1 | 562 | 41.70% |
| XLF240719C00037000 | 2024-06-21 11:08AM EDT | 37.00 | 4.35 | 4.10 | 4.25 | 0.00 | - | 220 | 725 | 37.40% |
| XLF240719C00038000 | 2024-06-25 12:36PM EDT | 38.00 | 3.43 | 3.15 | 3.20 | -0.57 | -14.25% | 2 | 997 | 28.42% |
| XLF240719C00039000 | 2024-06-26 11:06AM EDT | 39.00 | 2.20 | 2.19 | 2.26 | -0.71 | -24.40% | 72 | 17,125 | 23.68% |
| XLF240719C00040000 | 2024-06-26 10:19AM EDT | 40.00 | 1.29 | 1.35 | 1.40 | -0.71 | -35.50% | 10 | 2,364 | 19.83% |
| XLF240719C00041000 | 2024-06-26 12:19PM EDT | 41.00 | 0.69 | 0.65 | 0.67 | -0.44 | -38.94% | 1,122 | 50,230 | 16.26% |
| XLF240719C00042000 | 2024-06-26 12:34PM EDT | 42.00 | 0.25 | 0.24 | 0.25 | -0.26 | -50.98% | 4,852 | 46,808 | 14.94% |
| XLF240719C00043000 | 2024-06-26 12:34PM EDT | 43.00 | 0.07 | 0.07 | 0.08 | -0.11 | -57.89% | 34 | 14,227 | 14.94% |
| XLF240719C00044000 | 2024-06-26 10:52AM EDT | 44.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 106 | 2,130 | 16.02% |
| XLF240719C00045000 | 2024-06-26 12:00PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 1,527 | 18.75% |
| XLF240719C00046000 | 2024-06-20 11:33AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 276 | 22.27% |
| XLF240719C00047000 | 2024-06-11 2:40PM EDT | 47.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 69 | 32.03% |
| XLF240719C00048000 | 2024-03-22 10:04AM EDT | 48.00 | 0.06 | 0.01 | 0.36 | 0.00 | - | 52 | 56 | 52.83% |
| XLF240719C00049000 | 2024-04-25 1:04PM EDT | 49.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 5 | 29 | 53.13% |
| XLF240719C00050000 | 2024-05-09 2:52PM EDT | 50.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 4 | 54 | 43.95% |
| XLF240719C00051000 | 2024-06-24 9:30AM EDT | 51.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 27 | 20 | 45.12% |
| XLF240719C00052000 | 2024-04-09 12:40PM EDT | 52.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 52.93% |
| XLF240719C00057000 | 2024-06-05 3:28PM EDT | 57.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 57.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240719P00019000 | 2024-04-08 11:13AM EDT | 19.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 2,583 | 131.25% |
| XLF240719P00020000 | 2024-02-05 3:50PM EDT | 20.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 515 | 125.00% |
| XLF240719P00021000 | 2024-01-22 11:56AM EDT | 21.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 920 | 119.53% |
| XLF240719P00022000 | 2024-03-26 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 90 | 50.00% |
| XLF240719P00024000 | 2024-05-29 11:12AM EDT | 24.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 960 | 965 | 92.19% |
| XLF240719P00025000 | 2024-04-22 9:54AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF240719P00026000 | 2024-06-05 3:28PM EDT | 26.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 25 | 81.25% |
| XLF240719P00027000 | 2023-12-21 3:57PM EDT | 27.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 77 | 79.30% |
| XLF240719P00029000 | 2024-02-16 3:03PM EDT | 29.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 5 | 1,255 | 80.86% |
| XLF240719P00030000 | 2024-06-03 3:47PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 325 | 1,618 | 55.47% |
| XLF240719P00031000 | 2024-06-05 1:38PM EDT | 31.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 370 | 52.73% |
| XLF240719P00032000 | 2024-06-07 1:27PM EDT | 32.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 25 | 3,407 | 53.52% |
| XLF240719P00033000 | 2024-06-17 3:22PM EDT | 33.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 1,083 | 39.06% |
| XLF240719P00034000 | 2024-06-18 12:42PM EDT | 34.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 16,413 | 34.38% |
| XLF240719P00035000 | 2024-06-26 12:00PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 33 | 6,662 | 31.64% |
| XLF240719P00036000 | 2024-06-26 11:46AM EDT | 36.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2 | 2,712 | 28.13% |
| XLF240719P00037000 | 2024-06-26 12:12PM EDT | 37.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 50 | 3,483 | 24.22% |
| XLF240719P00038000 | 2024-06-26 10:52AM EDT | 38.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 30 | 4,653 | 20.51% |
| XLF240719P00039000 | 2024-06-26 12:34PM EDT | 39.00 | 0.10 | 0.10 | 0.11 | +0.02 | +22.22% | 33 | 15,130 | 16.90% |
| XLF240719P00040000 | 2024-06-26 12:34PM EDT | 40.00 | 0.23 | 0.23 | 0.24 | +0.08 | +57.14% | 323 | 34,472 | 14.65% |
| XLF240719P00041000 | 2024-06-26 12:35PM EDT | 41.00 | 0.53 | 0.54 | 0.56 | +0.19 | +55.88% | 4,282 | 74,035 | 13.04% |
| XLF240719P00042000 | 2024-06-26 10:58AM EDT | 42.00 | 1.20 | 1.13 | 1.18 | +0.47 | +64.38% | 655 | 9,633 | 12.11% |
| XLF240719P00043000 | 2024-06-26 10:19AM EDT | 43.00 | 2.10 | 1.99 | 2.07 | +0.75 | +55.56% | 34 | 527 | 12.89% |
| XLF240719P00044000 | 2024-06-18 10:58AM EDT | 44.00 | 3.07 | 3.00 | 3.05 | 0.00 | - | 2 | 45 | 15.63% |
| XLF240719P00045000 | 2024-06-13 10:53AM EDT | 45.00 | 4.52 | 4.00 | 4.05 | 0.00 | - | 1 | 7 | 19.53% |
| XLF240719P00047000 | 2024-04-16 9:55AM EDT | 47.00 | 7.30 | 4.70 | 4.80 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.