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
2,310.60 -20.20 (-0.87%) DOW
39,152.73 +40.57 (+0.10%) Bitcoin GBP
48,466.92 -161.43 (-0.33%)
Financial Select Sector SPDR ETF (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 34.00 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 60.23% |
| XLF241231C00035000 | 2024-05-07 11:08AM EDT | 35.00 | 7.58 | 6.00 | 10.00 | 0.00 | - | - | 1 | 60.96% |
| XLF241231C00036000 | 2024-05-10 12:21PM EDT | 36.00 | 7.17 | 5.60 | 7.00 | 0.00 | - | 1 | 4 | 36.62% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 37.00 | 5.50 | 5.25 | 6.35 | 0.00 | - | 1 | 12 | 36.33% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 38.00 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 30.09% |
| XLF241231C00039000 | 2024-05-15 11:29AM EDT | 39.00 | 4.83 | 2.86 | 4.65 | 0.00 | - | 2 | 28 | 31.18% |
| XLF241231C00040000 | 2024-06-14 1:50PM EDT | 40.00 | 2.65 | 2.97 | 3.05 | 0.00 | - | 1 | 39 | 21.78% |
| XLF241231C00041000 | 2024-06-20 11:57AM EDT | 41.00 | 2.41 | 2.27 | 2.42 | 0.00 | - | 20 | 54 | 20.66% |
| XLF241231C00042000 | 2024-06-20 9:51AM EDT | 42.00 | 1.88 | 1.74 | 1.80 | 0.00 | - | 2 | 217 | 19.09% |
| XLF241231C00043000 | 2024-06-26 10:46AM EDT | 43.00 | 1.24 | 1.26 | 1.31 | -0.12 | -8.82% | 7 | 242 | 18.03% |
| XLF241231C00044000 | 2024-06-24 1:37PM EDT | 44.00 | 1.17 | 0.88 | 0.91 | 0.00 | - | 3 | 195 | 17.07% |
| XLF241231C00045000 | 2024-06-06 12:05PM EDT | 45.00 | 0.73 | 0.58 | 0.61 | 0.00 | - | 1 | 70 | 16.33% |
| XLF241231C00046000 | 2024-06-11 11:55AM EDT | 46.00 | 0.37 | 0.37 | 0.40 | 0.00 | - | 10 | 100 | 15.82% |
| XLF241231C00047000 | 2024-06-13 9:51AM EDT | 47.00 | 0.23 | 0.23 | 0.26 | 0.00 | - | 1 | 106 | 15.53% |
| XLF241231C00048000 | 2024-04-22 12:37PM EDT | 48.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF241231C00050000 | 2024-05-23 11:54AM EDT | 50.00 | 0.13 | 0.00 | 0.49 | 0.00 | - | 100 | 148 | 24.12% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241231P00027000 | 2024-04-23 3:46PM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| XLF241231P00028000 | 2024-05-03 12:53PM EDT | 28.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 73.17% |
| XLF241231P00030000 | 2024-05-22 11:32AM EDT | 30.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 2 | 45 | 36.96% |
| XLF241231P00031000 | 2024-06-11 11:53AM EDT | 31.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 10 | 273 | 25.10% |
| XLF241231P00032000 | 2024-05-01 2:56PM EDT | 32.00 | 0.29 | 0.13 | 0.43 | 0.00 | - | 102 | 200 | 28.91% |
| XLF241231P00033000 | 2024-05-03 11:43AM EDT | 33.00 | 0.33 | 0.16 | 0.47 | 0.00 | - | 1 | 49 | 26.91% |
| XLF241231P00034000 | 2024-05-29 4:02PM EDT | 34.00 | 0.34 | 0.27 | 0.30 | 0.00 | - | 10 | 38 | 21.14% |
| XLF241231P00035000 | 2024-06-13 1:15PM EDT | 35.00 | 0.39 | 0.34 | 0.37 | 0.00 | - | 21 | 1,165 | 19.90% |
| XLF241231P00036000 | 2024-06-21 1:39PM EDT | 36.00 | 0.43 | 0.42 | 0.46 | 0.00 | - | 8 | 76 | 18.68% |
| XLF241231P00037000 | 2024-06-04 2:28PM EDT | 37.00 | 0.58 | 0.54 | 0.58 | 0.00 | - | 7 | 67 | 17.53% |
| XLF241231P00038000 | 2024-06-11 12:32PM EDT | 38.00 | 0.79 | 0.69 | 0.73 | 0.00 | - | 1 | 715 | 16.36% |
| XLF241231P00039000 | 2024-05-21 9:44AM EDT | 39.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 1.56% |
| XLF241231P00040000 | 2024-06-25 3:13PM EDT | 40.00 | 1.07 | 1.15 | 1.19 | -0.08 | -6.96% | 12 | 157 | 14.06% |
| XLF241231P00041000 | 2024-06-25 11:50AM EDT | 41.00 | 1.38 | 1.48 | 1.53 | +0.10 | +7.81% | 7 | 106 | 12.93% |
| XLF241231P00042000 | 2024-06-24 10:58AM EDT | 42.00 | 1.55 | 1.90 | 1.97 | 0.00 | - | 5 | 21 | 11.78% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 43.00 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 18.68% |
| XLF241231P00044000 | 2024-06-11 2:18PM EDT | 44.00 | 3.40 | 3.15 | 3.25 | 0.00 | - | - | 6 | 9.62% |
© 2024 Yahoo. All rights reserved.