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
2,310.30 -20.50 (-0.88%) DOW
39,146.18 +34.02 (+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.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816C00020000 | 2024-05-20 11:35AM EDT | 20.00 | 22.55 | 20.20 | 22.35 | 0.00 | - | - | 1 | 119.34% |
| XLF240816C00025000 | 2024-03-28 10:00AM EDT | 25.00 | 17.35 | 13.65 | 18.50 | 0.00 | - | 1 | 1 | 69.92% |
| XLF240816C00030000 | 2024-04-11 11:21AM EDT | 30.00 | 11.08 | 11.00 | 13.30 | 0.00 | - | 15 | 11 | 90.82% |
| XLF240816C00032000 | 2024-03-12 9:45AM EDT | 32.00 | 9.32 | 9.05 | 9.20 | 0.00 | - | 8 | 9 | 46.29% |
| XLF240816C00033000 | 2024-06-11 9:42AM EDT | 33.00 | 8.00 | 8.25 | 8.35 | 0.00 | - | 18 | 50 | 47.95% |
| XLF240816C00034000 | 2024-06-26 9:30AM EDT | 34.00 | 7.47 | 7.25 | 7.40 | +0.27 | +3.75% | 24 | 36 | 44.63% |
| XLF240816C00035000 | 2024-06-14 12:14PM EDT | 35.00 | 5.89 | 6.30 | 6.40 | 0.00 | - | 103 | 164 | 39.65% |
| XLF240816C00036000 | 2024-06-21 2:38PM EDT | 36.00 | 5.55 | 5.30 | 5.45 | 0.00 | - | 20 | 223 | 35.99% |
| XLF240816C00037000 | 2024-06-25 10:40AM EDT | 37.00 | 4.80 | 4.35 | 4.45 | 0.00 | - | 10 | 460 | 30.86% |
| XLF240816C00038000 | 2024-06-24 1:00PM EDT | 38.00 | 4.20 | 3.40 | 3.50 | 0.00 | - | 3 | 123 | 26.73% |
| XLF240816C00039000 | 2024-06-24 3:48PM EDT | 39.00 | 3.22 | 2.45 | 2.57 | 0.00 | - | 2 | 762 | 22.61% |
| XLF240816C00040000 | 2024-06-26 9:44AM EDT | 40.00 | 1.78 | 1.69 | 1.74 | -0.17 | -8.72% | 3 | 1,772 | 19.51% |
| XLF240816C00041000 | 2024-06-26 12:23PM EDT | 41.00 | 1.04 | 1.02 | 1.04 | -0.19 | -15.45% | 234 | 52,868 | 17.04% |
| XLF240816C00042000 | 2024-06-26 11:10AM EDT | 42.00 | 0.53 | 0.52 | 0.53 | -0.13 | -19.70% | 24 | 14,888 | 15.31% |
| XLF240816C00043000 | 2024-06-26 12:00PM EDT | 43.00 | 0.25 | 0.23 | 0.24 | -0.07 | -21.87% | 2,370 | 17,609 | 14.55% |
| XLF240816C00044000 | 2024-06-26 11:02AM EDT | 44.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 83 | 9,480 | 14.31% |
| XLF240816C00045000 | 2024-06-26 12:16PM EDT | 45.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 8 | 7,480 | 15.04% |
| XLF240816C00046000 | 2024-06-25 3:47PM EDT | 46.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 87 | 16.21% |
| XLF240816C00047000 | 2024-06-03 10:21AM EDT | 47.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 124 | 17.58% |
| XLF240816C00048000 | 2024-06-24 1:34PM EDT | 48.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 6 | 25.59% |
| XLF240816C00049000 | 2024-04-29 2:02PM EDT | 49.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 3 | 9 | 55.03% |
| XLF240816C00050000 | 2024-05-23 4:01PM EDT | 50.00 | 0.09 | 0.00 | 0.49 | 0.00 | - | 400 | 901 | 46.00% |
| XLF240816C00051000 | 2024-04-04 10:27AM EDT | 51.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 61 | 41 | 41.75% |
| XLF240816C00052000 | 2024-04-16 10:29AM EDT | 52.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 76 | 60.40% |
| XLF240816C00053000 | 2024-04-22 2:58PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240816C00054000 | 2024-04-08 3:27PM EDT | 54.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | - | 2 | 53.03% |
| XLF240816C00055000 | 2024-04-09 10:21AM EDT | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 3 | 40.04% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816P00020000 | 2024-06-04 11:08AM EDT | 20.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 86.33% |
| XLF240816P00025000 | 2024-05-13 10:40AM EDT | 25.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 122 | 83.40% |
| XLF240816P00026000 | 2024-01-19 2:51PM EDT | 26.00 | 0.12 | 0.05 | 0.28 | 0.00 | - | 500 | 500 | 71.48% |
| XLF240816P00027000 | 2024-05-01 12:38PM EDT | 27.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 10 | 31 | 148.10% |
| XLF240816P00028000 | 2024-06-26 11:37AM EDT | 28.00 | 0.01 | 0.05 | 0.04 | -0.07 | -87.50% | 1,440 | 1,400 | 48.05% |
| XLF240816P00029000 | 2024-04-29 2:38PM EDT | 29.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 1 | 14 | 68.16% |
| XLF240816P00030000 | 2024-06-12 3:59PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 82 | 38.67% |
| XLF240816P00031000 | 2024-06-26 10:08AM EDT | 31.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 33 | 672 | 35.16% |
| XLF240816P00032000 | 2024-06-24 9:30AM EDT | 32.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 71 | 301 | 33.01% |
| XLF240816P00033000 | 2024-06-25 2:29PM EDT | 33.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 69 | 30.66% |
| XLF240816P00034000 | 2024-06-17 9:30AM EDT | 34.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 244 | 3,955 | 27.93% |
| XLF240816P00035000 | 2024-06-25 10:03AM EDT | 35.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1 | 3,388 | 25.00% |
| XLF240816P00036000 | 2024-06-26 12:16PM EDT | 36.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 5 | 1,607 | 22.46% |
| XLF240816P00037000 | 2024-06-26 12:36PM EDT | 37.00 | 0.10 | 0.10 | 0.11 | -0.01 | -8.33% | 9 | 11,755 | 19.58% |
| XLF240816P00038000 | 2024-06-26 11:02AM EDT | 38.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 2 | 7,825 | 16.99% |
| XLF240816P00039000 | 2024-06-26 12:36PM EDT | 39.00 | 0.24 | 0.23 | 0.24 | +0.02 | +9.09% | 5 | 19,919 | 15.04% |
| XLF240816P00040000 | 2024-06-26 12:33PM EDT | 40.00 | 0.41 | 0.41 | 0.42 | +0.04 | +10.81% | 1,424 | 19,763 | 13.40% |
| XLF240816P00041000 | 2024-06-26 12:16PM EDT | 41.00 | 0.73 | 0.73 | 0.74 | +0.08 | +12.31% | 3,500 | 11,341 | 11.79% |
| XLF240816P00042000 | 2024-06-26 11:22AM EDT | 42.00 | 1.31 | 1.28 | 1.30 | +0.21 | +19.09% | 363 | 6,901 | 10.67% |
| XLF240816P00043000 | 2024-06-26 10:34AM EDT | 43.00 | 2.18 | 2.05 | 2.10 | +0.40 | +22.47% | 5 | 286 | 10.01% |
| XLF240816P00044000 | 2024-06-25 2:49PM EDT | 44.00 | 2.76 | 3.00 | 3.10 | 0.00 | - | 1 | 6 | 13.33% |
| XLF240816P00045000 | 2024-06-20 3:48PM EDT | 45.00 | 3.65 | 4.00 | 4.10 | 0.00 | - | 100 | 2 | 16.41% |
| XLF240816P00046000 | 2024-06-17 10:29AM EDT | 46.00 | 5.45 | 4.95 | 5.15 | 0.00 | - | 100 | 0 | 21.68% |
© 2024 Yahoo. All rights reserved.