UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.92 +0.09 (+0.11%) GOLD FUTURES
2,310.80 -20.00 (-0.86%) DOW
39,151.98 +39.82 (+0.10%) Bitcoin GBP
48,487.27 -199.41 (-0.41%)
Financial Select Sector SPDR ETF (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240930C00024000 | 2024-02-07 3:10PM EDT | 24.00 | 15.65 | 16.50 | 18.90 | 0.00 | - | 5 | 0 | 84.91% |
| XLF240930C00025000 | 2024-06-25 11:21AM EDT | 25.00 | 16.72 | 16.30 | 16.40 | 0.00 | - | 10 | 11 | 66.99% |
| XLF240930C00026000 | 2023-10-05 12:15PM EDT | 26.00 | 8.15 | 8.70 | 9.20 | 0.00 | - | - | 1 | 0.00% |
| XLF240930C00028000 | 2023-10-04 11:17AM EDT | 28.00 | 6.35 | 7.30 | 7.40 | 0.00 | - | - | 1 | 0.00% |
| XLF240930C00029000 | 2024-06-07 1:37PM EDT | 29.00 | 13.00 | 12.35 | 12.50 | 0.00 | - | 1 | 23 | 52.73% |
| XLF240930C00030000 | 2024-05-16 9:48AM EDT | 30.00 | 12.71 | 9.90 | 11.70 | 0.00 | - | 1 | 15 | 56.15% |
| XLF240930C00031000 | 2024-05-15 2:42PM EDT | 31.00 | 11.51 | 8.95 | 10.55 | 0.00 | - | 1 | 3 | 48.10% |
| XLF240930C00032000 | 2023-12-22 12:43PM EDT | 32.00 | 6.90 | 7.05 | 9.60 | 0.00 | - | 11 | 14 | 45.26% |
| XLF240930C00033000 | 2024-05-24 11:26AM EDT | 33.00 | 9.06 | 6.40 | 11.00 | 0.00 | - | 1 | 15 | 82.64% |
| XLF240930C00034000 | 2024-06-07 1:37PM EDT | 34.00 | 8.16 | 7.50 | 7.60 | 0.00 | - | 1 | 4 | 37.16% |
| XLF240930C00035000 | 2024-06-07 11:37AM EDT | 35.00 | 6.98 | 6.50 | 6.65 | 0.00 | - | 6 | 341 | 34.16% |
| XLF240930C00036000 | 2024-05-17 12:10PM EDT | 36.00 | 6.96 | 4.20 | 5.75 | 0.00 | - | 1 | 97 | 31.89% |
| XLF240930C00037000 | 2024-06-20 3:06PM EDT | 37.00 | 5.07 | 4.65 | 4.75 | 0.00 | - | 132 | 210 | 27.71% |
| XLF240930C00038000 | 2024-06-20 3:44PM EDT | 38.00 | 4.10 | 3.75 | 3.85 | 0.00 | - | 12 | 169 | 24.95% |
| XLF240930C00039000 | 2024-06-20 9:30AM EDT | 39.00 | 2.55 | 2.73 | 2.95 | 0.00 | - | 9 | 187 | 21.80% |
| XLF240930C00040000 | 2024-06-26 11:24AM EDT | 40.00 | 2.14 | 2.13 | 2.16 | -0.66 | -23.57% | 9 | 272 | 19.53% |
| XLF240930C00041000 | 2024-06-26 10:34AM EDT | 41.00 | 1.39 | 1.45 | 1.48 | -0.31 | -18.24% | 13 | 115 | 17.70% |
| XLF240930C00042000 | 2024-06-24 12:52PM EDT | 42.00 | 1.33 | 0.90 | 0.93 | 0.00 | - | 30 | 1,802 | 16.21% |
| XLF240930C00043000 | 2024-06-25 12:08PM EDT | 43.00 | 0.64 | 0.50 | 0.54 | 0.00 | - | 4 | 648 | 15.19% |
| XLF240930C00045000 | 2024-06-26 10:47AM EDT | 45.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 500 | 190 | 14.45% |
| XLF240930C00050000 | 2024-06-14 12:57PM EDT | 50.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 4 | 23.29% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240930P00024000 | 2024-01-23 2:33PM EDT | 24.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10 | 5 | 51.76% |
| XLF240930P00025000 | 2023-12-29 4:18PM EDT | 25.00 | 0.16 | 0.07 | 0.11 | 0.00 | - | 10 | 234 | 50.39% |
| XLF240930P00026000 | 2024-03-21 3:39PM EDT | 26.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 48 | 45.90% |
| XLF240930P00027000 | 2024-04-12 1:48PM EDT | 27.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 4 | 337 | 42.58% |
| XLF240930P00028000 | 2024-05-31 9:47AM EDT | 28.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 198 | 36.33% |
| XLF240930P00029000 | 2024-06-18 10:01AM EDT | 29.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 20 | 162 | 33.40% |
| XLF240930P00030000 | 2024-06-06 10:54AM EDT | 30.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 544 | 31.54% |
| XLF240930P00031000 | 2024-06-18 3:59PM EDT | 31.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 30 | 296 | 29.49% |
| XLF240930P00032000 | 2024-06-11 10:31AM EDT | 32.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 205 | 27.25% |
| XLF240930P00033000 | 2024-05-03 3:17PM EDT | 33.00 | 0.14 | 0.00 | 0.66 | 0.00 | - | 1 | 422 | 41.99% |
| XLF240930P00034000 | 2024-06-12 3:10PM EDT | 34.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 1 | 374 | 23.05% |
| XLF240930P00035000 | 2024-06-18 3:59PM EDT | 35.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 50 | 106 | 21.63% |
| XLF240930P00036000 | 2024-06-17 3:55PM EDT | 36.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 5 | 89 | 19.48% |
| XLF240930P00037000 | 2024-06-25 3:14PM EDT | 37.00 | 0.23 | 0.22 | 0.24 | 0.00 | - | 1 | 38 | 17.82% |
| XLF240930P00038000 | 2024-06-26 10:37AM EDT | 38.00 | 0.35 | 0.31 | 0.33 | -0.06 | -14.63% | 1 | 230 | 16.21% |
| XLF240930P00039000 | 2024-06-20 9:35AM EDT | 39.00 | 0.47 | 0.45 | 0.48 | 0.00 | - | 1 | 672 | 14.87% |
| XLF240930P00040000 | 2024-06-26 12:20PM EDT | 40.00 | 0.66 | 0.67 | 0.69 | +0.13 | +24.53% | 50 | 248 | 13.33% |
| XLF240930P00041000 | 2024-06-25 2:31PM EDT | 41.00 | 0.90 | 0.99 | 1.01 | 0.00 | - | 31 | 1,888 | 11.84% |
| XLF240930P00042000 | 2024-05-03 3:12PM EDT | 42.00 | 1.99 | 1.23 | 1.41 | 0.00 | - | 1 | 81 | 9.33% |
| XLF240930P00043000 | 2024-06-24 1:46PM EDT | 43.00 | 1.66 | 2.14 | 2.21 | 0.00 | - | 5 | 129 | 9.67% |
| XLF240930P00045000 | 2024-04-25 9:30AM EDT | 45.00 | 4.05 | 1.60 | 6.00 | 0.00 | - | 1 | 0 | 41.28% |
© 2024 Yahoo. All rights reserved.