UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.86 +0.03 (+0.04%) GOLD FUTURES
2,310.40 -20.40 (-0.88%) DOW
39,147.85 +35.69 (+0.09%) Bitcoin GBP
48,494.45 -141.07 (-0.29%)
Financial Select Sector SPDR ETF (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241220C00029000 | 2024-01-19 10:48AM EDT | 29.00 | 9.65 | 10.65 | 12.85 | 0.00 | - | 3 | 3 | 47.49% |
| XLF241220C00030000 | 2024-06-17 2:43PM EDT | 30.00 | 11.68 | 11.75 | 11.95 | 0.00 | - | - | 2 | 45.75% |
| XLF241220C00032000 | 2023-12-21 10:53AM EDT | 32.00 | 7.15 | 7.55 | 8.45 | 0.00 | - | - | 113 | 0.00% |
| XLF241220C00033000 | 2024-04-18 11:15AM EDT | 33.00 | 8.55 | 9.30 | 11.55 | 0.00 | - | 6 | 187 | 54.35% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 34.00 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 33.77% |
| XLF241220C00035000 | 2024-06-24 11:38AM EDT | 35.00 | 7.40 | 7.05 | 7.20 | 0.00 | - | 1 | 104 | 32.32% |
| XLF241220C00036000 | 2024-06-26 9:44AM EDT | 36.00 | 6.25 | 6.20 | 6.25 | -0.70 | -10.07% | 1 | 71 | 29.49% |
| XLF241220C00037000 | 2024-06-26 10:13AM EDT | 37.00 | 5.25 | 5.35 | 5.45 | -0.77 | -12.79% | 3 | 615 | 28.20% |
| XLF241220C00038000 | 2024-06-26 10:00AM EDT | 38.00 | 4.40 | 4.50 | 4.55 | -0.85 | -16.19% | 4 | 1,940 | 25.61% |
| XLF241220C00039000 | 2024-06-24 2:03PM EDT | 39.00 | 3.77 | 3.70 | 3.80 | -0.58 | -13.33% | 1 | 1,150 | 24.22% |
| XLF241220C00040000 | 2024-06-26 10:45AM EDT | 40.00 | 2.91 | 2.98 | 3.05 | -0.24 | -7.62% | 10 | 14,684 | 22.44% |
| XLF241220C00041000 | 2024-06-24 10:50AM EDT | 41.00 | 2.25 | 2.31 | 2.36 | -0.69 | -23.47% | 1 | 3,120 | 20.76% |
| XLF241220C00042000 | 2024-06-26 12:14PM EDT | 42.00 | 1.77 | 1.73 | 1.75 | -0.18 | -9.23% | 6 | 36,580 | 19.24% |
| XLF241220C00043000 | 2024-06-26 11:58AM EDT | 43.00 | 1.27 | 1.26 | 1.27 | -0.11 | -7.97% | 1 | 9,466 | 18.21% |
| XLF241220C00044000 | 2024-06-26 10:25AM EDT | 44.00 | 0.84 | 0.87 | 0.88 | -0.16 | -16.00% | 136 | 19,304 | 17.29% |
| XLF241220C00045000 | 2024-06-26 10:12AM EDT | 45.00 | 0.58 | 0.58 | 0.60 | -0.14 | -19.44% | 2 | 13,949 | 16.70% |
| XLF241220C00046000 | 2024-06-26 12:37PM EDT | 46.00 | 0.38 | 0.37 | 0.38 | -0.06 | -12.00% | 1 | 5,170 | 16.02% |
| XLF241220C00047000 | 2024-06-26 11:04AM EDT | 47.00 | 0.24 | 0.23 | 0.24 | +0.04 | +20.00% | 19 | 5,554 | 15.63% |
| XLF241220C00048000 | 2024-06-05 10:00AM EDT | 48.00 | 0.19 | 0.14 | 0.15 | 0.00 | - | 191 | 676 | 15.43% |
| XLF241220C00049000 | 2024-06-07 12:47PM EDT | 49.00 | 0.15 | 0.09 | 0.10 | 0.00 | - | 555 | 6,473 | 15.53% |
| XLF241220C00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| XLF241220C00051000 | 2024-06-18 1:22PM EDT | 51.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 11 | 16.11% |
| XLF241220C00052000 | 2024-02-06 10:54AM EDT | 52.00 | 0.06 | 0.00 | 2.22 | 0.00 | - | 2 | 2 | 48.66% |
| XLF241220C00055000 | 2024-05-07 1:20PM EDT | 55.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 31 | 30.81% |
| XLF241220C00056000 | 2024-01-08 10:35AM EDT | 56.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 20.90% |
| XLF241220C00058000 | 2024-04-15 1:41PM EDT | 58.00 | 0.01 | 0.00 | 1.69 | 0.00 | - | - | 1 | 53.22% |
| XLF241220C00060000 | 2024-04-04 11:17AM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 27.34% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241220P00019000 | 2024-06-25 2:07PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 7,410 | 47.27% |
| XLF241220P00020000 | 2024-06-25 2:06PM EDT | 20.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 1 | 86 | 53.52% |
| XLF241220P00021000 | 2024-02-05 3:54PM EDT | 21.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 31 | 93 | 46.68% |
| XLF241220P00022000 | 2024-01-29 4:00PM EDT | 22.00 | 0.10 | 0.00 | 0.69 | 0.00 | - | 32 | 1,859 | 58.84% |
| XLF241220P00023000 | 2024-03-11 9:47AM EDT | 23.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1 | 1 | 43.36% |
| XLF241220P00024000 | 2024-04-04 11:26AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 1,393 | 53.66% |
| XLF241220P00025000 | 2024-02-16 10:30AM EDT | 25.00 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 40.14% |
| XLF241220P00026000 | 2023-12-19 1:51PM EDT | 26.00 | 0.26 | 0.06 | 1.08 | 0.00 | - | - | 2,506 | 51.51% |
| XLF241220P00027000 | 2024-06-18 10:18AM EDT | 27.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 20 | 6,160 | 31.45% |
| XLF241220P00028000 | 2024-04-22 2:14PM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| XLF241220P00029000 | 2024-01-17 12:59PM EDT | 29.00 | 0.46 | 0.08 | 0.32 | 0.00 | - | 1 | 3 | 35.65% |
| XLF241220P00030000 | 2024-05-29 9:55AM EDT | 30.00 | 0.16 | 0.12 | 0.13 | 0.00 | - | 50 | 14,245 | 26.81% |
| XLF241220P00031000 | 2024-06-11 12:04PM EDT | 31.00 | 0.17 | 0.14 | 0.15 | 0.00 | - | 10 | 9,943 | 25.20% |
| XLF241220P00032000 | 2024-06-10 10:12AM EDT | 32.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 2 | 6,540 | 23.78% |
| XLF241220P00033000 | 2024-06-13 11:38AM EDT | 33.00 | 0.24 | 0.21 | 0.22 | 0.00 | - | 4 | 698 | 22.46% |
| XLF241220P00034000 | 2024-06-17 2:08PM EDT | 34.00 | 0.28 | 0.26 | 0.27 | 0.00 | - | 598 | 7,346 | 21.14% |
| XLF241220P00035000 | 2024-06-26 10:31AM EDT | 35.00 | 0.33 | 0.33 | 0.34 | +0.01 | +3.13% | 351 | 2,960 | 19.97% |
| XLF241220P00036000 | 2024-06-25 3:56PM EDT | 36.00 | 0.41 | 0.41 | 0.43 | 0.00 | - | 20 | 863 | 18.80% |
| XLF241220P00037000 | 2024-06-26 9:48AM EDT | 37.00 | 0.53 | 0.53 | 0.54 | +0.02 | +3.92% | 100 | 3,573 | 17.55% |
| XLF241220P00038000 | 2024-06-26 10:31AM EDT | 38.00 | 0.70 | 0.68 | 0.69 | +0.14 | +25.00% | 351 | 15,962 | 16.38% |
| XLF241220P00039000 | 2024-06-26 10:58AM EDT | 39.00 | 0.88 | 0.87 | 0.88 | +0.06 | +7.32% | 111 | 7,218 | 15.16% |
| XLF241220P00040000 | 2024-06-26 11:26AM EDT | 40.00 | 1.13 | 1.13 | 1.14 | +0.09 | +8.65% | 19 | 15,761 | 14.04% |
| XLF241220P00041000 | 2024-06-26 12:19PM EDT | 41.00 | 1.45 | 1.46 | 1.49 | +0.10 | +7.41% | 72 | 11,022 | 12.96% |
| XLF241220P00042000 | 2024-06-24 3:49PM EDT | 42.00 | 1.59 | 1.90 | 1.92 | 0.00 | - | 9 | 26,215 | 11.68% |
| XLF241220P00043000 | 2024-05-23 1:37PM EDT | 43.00 | 2.30 | 1.69 | 2.62 | 0.00 | - | 10 | 4,138 | 11.82% |
| XLF241220P00044000 | 2024-06-26 10:23AM EDT | 44.00 | 3.25 | 3.10 | 3.25 | +0.26 | +8.70% | 10 | 977 | 9.89% |
| XLF241220P00045000 | 2024-05-13 9:45AM EDT | 45.00 | 3.35 | 2.17 | 6.25 | 0.00 | - | 1 | 240 | 32.80% |
© 2024 Yahoo. All rights reserved.