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
2,310.80 -20.00 (-0.86%) DOW
39,149.55 +37.39 (+0.10%) Bitcoin GBP
48,644.09 -23.47 (-0.05%)
Financial Select Sector SPDR ETF (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241115C00029000 | 2024-06-07 11:00AM EDT | 29.00 | 13.05 | 12.50 | 12.65 | 0.00 | - | 1 | 1 | 48.63% |
| XLF241115C00032000 | 2024-06-10 11:19AM EDT | 32.00 | 9.71 | 9.65 | 9.75 | 0.00 | - | 1 | 3 | 39.92% |
| XLF241115C00033000 | 2024-06-04 10:41AM EDT | 33.00 | 9.00 | 8.70 | 8.80 | 0.00 | - | 46 | 47 | 37.28% |
| XLF241115C00034000 | 2024-04-25 11:15AM EDT | 34.00 | 7.75 | 7.00 | 10.80 | 0.00 | - | 24 | 630 | 72.80% |
| XLF241115C00035000 | 2024-06-14 11:32AM EDT | 35.00 | 6.50 | 6.80 | 6.90 | 0.00 | - | 7 | 75 | 31.79% |
| XLF241115C00036000 | 2024-06-11 12:26PM EDT | 36.00 | 5.65 | 5.90 | 6.00 | 0.00 | - | 1 | 359 | 29.59% |
| XLF241115C00037000 | 2024-06-11 12:24PM EDT | 37.00 | 4.80 | 5.00 | 5.15 | 0.00 | - | 1 | 90 | 27.81% |
| XLF241115C00038000 | 2024-06-17 11:39AM EDT | 38.00 | 3.85 | 4.15 | 4.30 | 0.00 | - | 10 | 5,327 | 25.71% |
| XLF241115C00039000 | 2024-06-25 11:18AM EDT | 39.00 | 3.70 | 3.35 | 3.45 | -0.25 | -6.33% | 96 | 1,283 | 23.29% |
| XLF241115C00040000 | 2024-06-21 9:44AM EDT | 40.00 | 2.74 | 2.65 | 2.69 | 0.00 | - | 5 | 1,054 | 21.39% |
| XLF241115C00041000 | 2024-06-24 12:19PM EDT | 41.00 | 2.53 | 1.99 | 2.03 | 0.00 | - | 887 | 8,966 | 19.91% |
| XLF241115C00042000 | 2024-06-26 10:13AM EDT | 42.00 | 1.41 | 1.43 | 1.46 | -0.42 | -22.95% | 3 | 21,220 | 18.58% |
| XLF241115C00043000 | 2024-06-26 10:33AM EDT | 43.00 | 0.94 | 0.98 | 0.99 | -0.37 | -28.24% | 4 | 22,690 | 17.38% |
| XLF241115C00044000 | 2024-06-25 1:09PM EDT | 44.00 | 0.76 | 0.63 | 0.65 | -0.13 | -14.61% | 323 | 8,577 | 16.63% |
| XLF241115C00045000 | 2024-06-12 9:54AM EDT | 45.00 | 0.48 | 0.39 | 0.41 | 0.00 | - | 43 | 19,516 | 16.07% |
| XLF241115C00046000 | 2024-06-25 10:15AM EDT | 46.00 | 0.32 | 0.24 | 0.25 | -0.01 | -3.03% | 76 | 426 | 15.67% |
| XLF241115C00047000 | 2024-06-18 1:49PM EDT | 47.00 | 0.18 | 0.13 | 0.14 | 0.00 | - | 1 | 565 | 15.19% |
| XLF241115C00048000 | 2024-05-21 3:34PM EDT | 48.00 | 0.22 | 0.01 | 0.53 | 0.00 | - | 5 | 61 | 24.44% |
| XLF241115C00049000 | 2024-06-04 12:01PM EDT | 49.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 30 | 193 | 15.72% |
| XLF241115C00050000 | 2024-05-03 11:52AM EDT | 50.00 | 0.06 | 0.01 | 0.48 | 0.00 | - | 1 | 214 | 27.54% |
| XLF241115C00051000 | 2024-05-02 3:49PM EDT | 51.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 22 | 24.66% |
| XLF241115C00054000 | 2024-05-20 3:40PM EDT | 54.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 20 | 23.93% |
| XLF241115C00055000 | 2024-02-13 11:02AM EDT | 55.00 | 0.03 | 0.01 | 4.85 | 0.00 | - | - | 1 | 62.82% |
| XLF241115C00056000 | 2024-04-04 11:16AM EDT | 56.00 | 0.03 | 0.00 | 0.79 | 0.00 | - | 1 | 55 | 43.16% |
| XLF241115C00057000 | 2024-04-04 11:18AM EDT | 57.00 | 0.02 | 0.00 | 0.79 | 0.00 | - | 1 | 50 | 44.75% |
| XLF241115C00058000 | 2024-04-01 10:46AM EDT | 58.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 28.22% |
| XLF241115C00060000 | 2024-04-04 11:18AM EDT | 60.00 | 0.02 | 0.00 | 0.79 | 0.00 | - | 1 | 1 | 49.27% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241115P00019000 | 2024-06-26 11:47AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 441 | 7,426 | 46.09% |
| XLF241115P00020000 | 2024-06-26 11:38AM EDT | 20.00 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 240 | 87 | 53.52% |
| XLF241115P00021000 | 2024-02-05 11:55AM EDT | 21.00 | 0.09 | 0.05 | 0.00 | 0.00 | - | 45 | 68 | 25.00% |
| XLF241115P00023000 | 2024-05-06 11:00AM EDT | 23.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 257 | 317 | 50.00% |
| XLF241115P00024000 | 2024-04-04 11:25AM EDT | 24.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 20 | 820 | 61.82% |
| XLF241115P00026000 | 2024-03-15 3:29PM EDT | 26.00 | 0.12 | 0.12 | 0.55 | 0.00 | - | 10 | 10 | 50.20% |
| XLF241115P00027000 | 2024-06-18 10:02AM EDT | 27.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | - | 50 | 33.40% |
| XLF241115P00028000 | 2024-04-09 9:44AM EDT | 28.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 6 | 601 | 41.99% |
| XLF241115P00029000 | 2024-02-26 4:54PM EDT | 29.00 | 0.22 | 0.12 | 0.15 | 0.00 | - | 275 | 275 | 33.59% |
| XLF241115P00030000 | 2024-06-24 2:26PM EDT | 30.00 | 0.08 | 0.09 | 0.10 | 0.00 | - | 1 | 4,162 | 28.42% |
| XLF241115P00031000 | 2024-05-30 9:53AM EDT | 31.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 24 | 895 | 26.37% |
| XLF241115P00032000 | 2024-06-17 1:04PM EDT | 32.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 502 | 4,459 | 24.71% |
| XLF241115P00033000 | 2024-06-13 11:41AM EDT | 33.00 | 0.18 | 0.15 | 0.16 | 0.00 | - | 5 | 3,378 | 23.24% |
| XLF241115P00034000 | 2024-06-24 2:53PM EDT | 34.00 | 0.16 | 0.18 | 0.19 | 0.00 | - | 350 | 626 | 21.53% |
| XLF241115P00035000 | 2024-06-20 2:42PM EDT | 35.00 | 0.22 | 0.23 | 0.24 | 0.00 | - | 377 | 28,850 | 20.14% |
| XLF241115P00036000 | 2024-06-17 1:56PM EDT | 36.00 | 0.34 | 0.30 | 0.31 | 0.00 | - | 510 | 7,681 | 18.85% |
| XLF241115P00037000 | 2024-06-25 10:39AM EDT | 37.00 | 0.37 | 0.39 | 0.41 | +0.03 | +8.82% | 2 | 6,983 | 17.63% |
| XLF241115P00038000 | 2024-06-14 12:41PM EDT | 38.00 | 0.63 | 0.53 | 0.54 | 0.00 | - | 1 | 2,496 | 16.36% |
| XLF241115P00039000 | 2024-06-25 3:25PM EDT | 39.00 | 0.66 | 0.71 | 0.72 | -0.03 | -4.35% | 26 | 1,914 | 15.14% |
| XLF241115P00040000 | 2024-06-26 10:23AM EDT | 40.00 | 1.00 | 0.96 | 0.97 | +0.22 | +28.21% | 312 | 14,709 | 13.94% |
| XLF241115P00041000 | 2024-06-24 2:34PM EDT | 41.00 | 1.05 | 1.30 | 1.32 | 0.00 | - | 20 | 3,753 | 12.84% |
| XLF241115P00042000 | 2024-06-26 12:11PM EDT | 42.00 | 1.74 | 1.74 | 1.79 | +0.32 | +22.54% | 65 | 7,645 | 11.74% |
| XLF241115P00043000 | 2024-06-25 9:45AM EDT | 43.00 | 1.96 | 2.31 | 2.38 | -0.62 | -24.03% | 4 | 446 | 10.40% |
| XLF241115P00044000 | 2024-06-14 10:11AM EDT | 44.00 | 3.75 | 3.05 | 3.15 | 0.00 | - | 8 | 106 | 9.38% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 45.00 | 4.05 | 2.00 | 6.00 | 0.00 | - | 1 | 0 | 34.06% |
| XLF241115P00054000 | 2024-05-20 10:30AM EDT | 54.00 | 11.66 | 10.60 | 15.40 | 0.00 | - | 1 | 1 | 60.33% |
© 2024 Yahoo. All rights reserved.