UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.90 +0.07 (+0.09%) GOLD FUTURES
2,311.50 -19.30 (-0.83%) DOW
39,162.52 +50.36 (+0.13%) Bitcoin GBP
48,631.87 -23.46 (-0.05%)
Financial Select Sector SPDR ETF (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00016000 | 2024-03-05 1:12PM EDT | 16.00 | 24.70 | 24.30 | 27.85 | 0.00 | - | 97 | 113 | 161.04% |
| XLF240920C00017000 | 2024-03-01 4:24PM EDT | 17.00 | 23.55 | 23.15 | 28.00 | 0.00 | - | 16 | 44 | 171.58% |
| XLF240920C00018000 | 2023-08-09 11:17AM EDT | 18.00 | 17.60 | 16.80 | 16.95 | 0.00 | - | - | 5 | 0.00% |
| XLF240920C00019000 | 2024-01-05 11:45AM EDT | 19.00 | 19.33 | 18.00 | 22.80 | 0.00 | - | 1 | 0 | 124.46% |
| XLF240920C00020000 | 2023-07-27 9:37AM EDT | 20.00 | 16.35 | 14.25 | 15.35 | 0.00 | - | - | 1 | 0.00% |
| XLF240920C00022000 | 2024-02-16 2:24PM EDT | 22.00 | 18.25 | 16.65 | 21.50 | 0.00 | - | 23 | 57 | 63.87% |
| XLF240920C00023000 | 2024-04-15 1:10PM EDT | 23.00 | 17.65 | 17.00 | 21.80 | 0.00 | - | 9 | 46 | 117.38% |
| XLF240920C00024000 | 2024-02-23 4:25PM EDT | 24.00 | 16.85 | 15.75 | 20.00 | 0.00 | - | 11 | 35 | 95.02% |
| XLF240920C00025000 | 2024-06-20 3:37PM EDT | 25.00 | 16.68 | 16.30 | 16.45 | 0.00 | - | 109 | 121 | 71.00% |
| XLF240920C00026000 | 2023-10-19 12:02PM EDT | 26.00 | 8.55 | 9.60 | 10.35 | 0.00 | - | 1 | 26 | 0.00% |
| XLF240920C00027000 | 2023-10-16 1:20PM EDT | 27.00 | 8.00 | 8.75 | 9.05 | 0.00 | - | 2 | 76 | 0.00% |
| XLF240920C00028000 | 2023-10-30 9:34AM EDT | 28.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240920C00029000 | 2024-05-21 1:39PM EDT | 29.00 | 13.59 | 11.10 | 14.40 | 0.00 | - | 2 | 155 | 64.89% |
| XLF240920C00030000 | 2024-06-20 10:47AM EDT | 30.00 | 11.52 | 11.40 | 11.55 | 0.00 | - | 1 | 49 | 52.39% |
| XLF240920C00031000 | 2024-05-22 3:11PM EDT | 31.00 | 11.41 | 9.00 | 12.25 | 0.00 | - | 1 | 27 | 52.34% |
| XLF240920C00032000 | 2024-05-14 12:07PM EDT | 32.00 | 10.32 | 9.05 | 9.20 | 0.00 | - | 1 | 59 | 35.06% |
| XLF240920C00033000 | 2024-06-21 1:51PM EDT | 33.00 | 8.70 | 8.45 | 8.60 | 0.00 | - | 10 | 144 | 43.07% |
| XLF240920C00034000 | 2024-06-26 9:30AM EDT | 34.00 | 7.69 | 7.50 | 7.60 | -0.04 | -0.52% | 24 | 531 | 38.87% |
| XLF240920C00035000 | 2024-06-20 1:48PM EDT | 35.00 | 6.55 | 6.55 | 6.65 | -0.37 | -5.35% | 1 | 8,435 | 35.74% |
| XLF240920C00036000 | 2024-06-26 12:18PM EDT | 36.00 | 5.63 | 5.60 | 5.70 | -0.67 | -10.63% | 1 | 16,570 | 32.45% |
| XLF240920C00037000 | 2024-06-26 12:18PM EDT | 37.00 | 4.71 | 4.65 | 4.75 | -0.34 | -6.73% | 2 | 7,903 | 29.00% |
| XLF240920C00038000 | 2024-06-26 12:18PM EDT | 38.00 | 3.79 | 3.75 | 3.85 | -0.29 | -7.11% | 26 | 64,343 | 26.12% |
| XLF240920C00039000 | 2024-06-25 1:50PM EDT | 39.00 | 3.20 | 2.89 | 2.94 | 0.00 | - | 1,800 | 22,160 | 22.68% |
| XLF240920C00040000 | 2024-06-26 10:12AM EDT | 40.00 | 2.07 | 2.10 | 2.15 | -0.28 | -11.91% | 11 | 72,962 | 20.34% |
| XLF240920C00041000 | 2024-06-26 12:19PM EDT | 41.00 | 1.45 | 1.42 | 1.46 | -0.16 | -9.94% | 6 | 32,401 | 18.31% |
| XLF240920C00042000 | 2024-06-26 10:06AM EDT | 42.00 | 0.86 | 0.88 | 0.90 | -0.19 | -18.10% | 17 | 28,113 | 16.63% |
| XLF240920C00043000 | 2024-06-26 11:00AM EDT | 43.00 | 0.50 | 0.50 | 0.51 | -0.12 | -19.35% | 22 | 96,132 | 15.50% |
| XLF240920C00044000 | 2024-06-26 10:33AM EDT | 44.00 | 0.26 | 0.26 | 0.27 | -0.19 | -42.22% | 11 | 14,580 | 14.89% |
| XLF240920C00045000 | 2024-06-26 11:00AM EDT | 45.00 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 28 | 11,334 | 14.70% |
| XLF240920C00046000 | 2024-06-25 1:05PM EDT | 46.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 8 | 893 | 15.04% |
| XLF240920C00047000 | 2024-06-24 10:52AM EDT | 47.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 21 | 3,766 | 15.04% |
| XLF240920C00048000 | 2024-06-24 11:41AM EDT | 48.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 47 | 5,992 | 16.21% |
| XLF240920C00049000 | 2024-05-15 2:40PM EDT | 49.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 313 | 7,656 | 31.06% |
| XLF240920C00050000 | 2024-05-15 11:33AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 30 | 232 | 24.12% |
| XLF240920C00052000 | 2024-04-15 10:09AM EDT | 52.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 35 | 26.66% |
| XLF240920C00053000 | 2024-04-15 10:04AM EDT | 53.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 116 | 29.49% |
| XLF240920C00054000 | 2024-04-11 1:05PM EDT | 54.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 15 | 48 | 38.18% |
| XLF240920C00055000 | 2024-04-08 3:26PM EDT | 55.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | - | 23 | 40.04% |
| XLF240920C00056000 | 2024-03-27 2:13PM EDT | 56.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 37.11% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00016000 | 2024-06-04 11:23AM EDT | 16.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 13 | 15,709 | 87.11% |
| XLF240920P00017000 | 2023-10-11 1:34PM EDT | 17.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 116.02% |
| XLF240920P00018000 | 2024-06-10 2:52PM EDT | 18.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 11 | 937 | 75.78% |
| XLF240920P00019000 | 2024-06-24 12:00PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 59.38% |
| XLF240920P00020000 | 2024-06-25 2:03PM EDT | 20.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 869 | 66.80% |
| XLF240920P00021000 | 2024-06-17 12:55PM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 291 | 63.67% |
| XLF240920P00022000 | 2024-04-12 3:25PM EDT | 22.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 55 | 317 | 57.81% |
| XLF240920P00023000 | 2024-04-12 2:35PM EDT | 23.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 30 | 10,368 | 53.91% |
| XLF240920P00024000 | 2024-04-01 10:41AM EDT | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 13,730 | 50.39% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 25.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 28 | 1,784 | 50.39% |
| XLF240920P00026000 | 2024-06-13 2:31PM EDT | 26.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 4 | 3,236 | 50.39% |
| XLF240920P00027000 | 2024-06-12 10:32AM EDT | 27.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 17,112 | 40.23% |
| XLF240920P00028000 | 2024-06-18 12:47PM EDT | 28.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 38 | 7,645 | 37.11% |
| XLF240920P00029000 | 2024-06-24 10:08AM EDT | 29.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,000 | 3,190 | 34.18% |
| XLF240920P00030000 | 2024-06-24 1:56PM EDT | 30.00 | 0.05 | 0.04 | 0.00 | 0.00 | - | 30 | 42,260 | 12.50% |
| XLF240920P00031000 | 2024-06-26 10:27AM EDT | 31.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 4 | 7,989 | 30.27% |
| XLF240920P00032000 | 2024-06-24 2:55PM EDT | 32.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 40 | 14,793 | 28.13% |
| XLF240920P00033000 | 2024-06-25 2:25PM EDT | 33.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2 | 16,287 | 25.78% |
| XLF240920P00034000 | 2024-06-24 2:56PM EDT | 34.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 133 | 20,232 | 23.34% |
| XLF240920P00035000 | 2024-06-26 10:19AM EDT | 35.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 37 | 106,943 | 21.29% |
| XLF240920P00036000 | 2024-06-26 10:33AM EDT | 36.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 440 | 45,595 | 19.34% |
| XLF240920P00037000 | 2024-06-25 10:12AM EDT | 37.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 65 | 41,977 | 17.58% |
| XLF240920P00038000 | 2024-06-25 10:32AM EDT | 38.00 | 0.26 | 0.26 | 0.28 | 0.00 | - | 35 | 67,020 | 16.19% |
| XLF240920P00039000 | 2024-06-26 10:33AM EDT | 39.00 | 0.43 | 0.39 | 0.40 | +0.06 | +16.22% | 445 | 37,744 | 14.48% |
| XLF240920P00040000 | 2024-06-26 11:55AM EDT | 40.00 | 0.60 | 0.60 | 0.61 | +0.05 | +9.09% | 41 | 77,557 | 13.09% |
| XLF240920P00041000 | 2024-06-26 12:28PM EDT | 41.00 | 0.93 | 0.92 | 0.94 | +0.07 | +8.14% | 43 | 91,419 | 11.74% |
| XLF240920P00042000 | 2024-06-26 11:30AM EDT | 42.00 | 1.41 | 1.40 | 1.44 | +0.21 | +17.50% | 26 | 11,710 | 10.45% |
| XLF240920P00043000 | 2024-06-25 1:02PM EDT | 43.00 | 1.88 | 2.09 | 2.16 | 0.00 | - | 57 | 503 | 9.57% |
| XLF240920P00044000 | 2024-06-21 3:59PM EDT | 44.00 | 2.80 | 2.99 | 3.05 | 0.00 | - | 1 | 2,538 | 9.18% |
| XLF240920P00045000 | 2024-06-11 10:18AM EDT | 45.00 | 4.34 | 3.95 | 4.05 | 0.00 | - | 2 | 12 | 11.43% |
| XLF240920P00047000 | 2024-04-15 9:52AM EDT | 47.00 | 6.45 | 4.80 | 4.90 | 0.00 | - | 7 | 0 | 0.00% |
| XLF240920P00050000 | 2024-06-17 10:11AM EDT | 50.00 | 9.55 | 8.95 | 9.10 | 0.00 | - | - | 1 | 23.93% |
© 2024 Yahoo. All rights reserved.