UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.93 +0.10 (+0.12%) GOLD FUTURES
2,311.60 -19.20 (-0.82%) DOW
39,149.78 +37.62 (+0.10%) Bitcoin GBP
48,491.62 -199.42 (-0.41%)
Financial Select Sector SPDR ETF (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117C00016000 | 2024-02-27 11:43AM EDT | 16.00 | 24.36 | 24.30 | 29.00 | 0.00 | - | 4 | 59 | 120.26% |
| XLF250117C00017000 | 2024-02-23 11:13AM EDT | 17.00 | 23.76 | 24.55 | 25.30 | 0.00 | - | 2 | 22 | 94.97% |
| XLF250117C00018000 | 2023-09-08 11:16AM EDT | 18.00 | 17.04 | 15.75 | 16.05 | 0.00 | - | 10 | 57 | 0.00% |
| XLF250117C00019000 | 2024-01-11 11:38AM EDT | 19.00 | 19.02 | 19.50 | 21.05 | 0.00 | - | 2 | 93 | 0.00% |
| XLF250117C00020000 | 2024-03-22 11:22AM EDT | 20.00 | 22.17 | 18.50 | 22.50 | 0.00 | - | 68 | 275 | 92.92% |
| XLF250117C00022000 | 2023-12-20 11:07AM EDT | 22.00 | 16.25 | 14.10 | 18.90 | 0.00 | - | 3 | 13 | 0.00% |
| XLF250117C00023000 | 2023-09-08 11:16AM EDT | 23.00 | 12.62 | 11.35 | 11.70 | 0.00 | - | 10 | 25 | 0.00% |
| XLF250117C00024000 | 2023-09-19 3:08PM EDT | 24.00 | 12.20 | 9.95 | 10.45 | 0.00 | - | 1 | 60 | 0.00% |
| XLF250117C00025000 | 2024-06-06 11:48AM EDT | 25.00 | 16.80 | 16.55 | 16.85 | 0.00 | - | 57 | 232 | 54.59% |
| XLF250117C00026000 | 2024-02-14 4:05PM EDT | 26.00 | 13.85 | 14.90 | 18.00 | 0.00 | - | 1 | 18 | 64.80% |
| XLF250117C00027000 | 2024-03-05 11:11AM EDT | 27.00 | 14.51 | 14.95 | 17.05 | 0.00 | - | 11 | 100 | 69.07% |
| XLF250117C00028000 | 2024-03-11 10:19AM EDT | 28.00 | 13.40 | 14.15 | 14.55 | 0.00 | - | 52 | 701 | 55.57% |
| XLF250117C00029000 | 2024-02-22 3:13PM EDT | 29.00 | 12.30 | 12.10 | 15.90 | 0.00 | - | 1 | 356 | 60.91% |
| XLF250117C00030000 | 2024-06-10 11:19AM EDT | 30.00 | 11.85 | 11.70 | 12.00 | 0.00 | - | 2 | 20,020 | 43.31% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 31.00 | 11.08 | 9.05 | 13.70 | 0.00 | - | 15 | 2,937 | 72.77% |
| XLF250117C00032000 | 2024-06-12 2:03PM EDT | 32.00 | 9.80 | 9.80 | 10.00 | 0.00 | - | 1 | 1,711 | 36.94% |
| XLF250117C00033000 | 2024-06-18 3:30PM EDT | 33.00 | 9.05 | 8.85 | 9.10 | 0.00 | - | 10 | 2,550 | 35.13% |
| XLF250117C00034000 | 2024-06-11 11:44AM EDT | 34.00 | 7.40 | 7.90 | 8.20 | 0.00 | - | 1 | 3,340 | 33.20% |
| XLF250117C00035000 | 2024-06-25 10:48AM EDT | 35.00 | 7.60 | 7.10 | 7.25 | +0.24 | +3.26% | 1 | 26,993 | 30.59% |
| XLF250117C00036000 | 2024-06-17 3:52PM EDT | 36.00 | 6.22 | 6.20 | 6.35 | 0.00 | - | 1 | 48,888 | 28.47% |
| XLF250117C00037000 | 2024-06-03 10:10AM EDT | 37.00 | 5.74 | 5.35 | 5.50 | 0.00 | - | 10 | 35,803 | 26.71% |
| XLF250117C00038000 | 2024-06-24 10:17AM EDT | 38.00 | 5.15 | 4.55 | 4.65 | 0.00 | - | 10 | 16,926 | 24.72% |
| XLF250117C00039000 | 2024-06-25 10:10AM EDT | 39.00 | 3.80 | 3.80 | 3.90 | -0.50 | -11.63% | 1 | 8,858 | 23.38% |
| XLF250117C00040000 | 2024-06-25 12:53PM EDT | 40.00 | 3.05 | 3.05 | 3.15 | -0.65 | -17.57% | 1 | 132,354 | 21.70% |
| XLF250117C00041000 | 2024-06-25 3:04PM EDT | 41.00 | 2.44 | 2.43 | 2.49 | -0.50 | -17.01% | 1 | 134,788 | 20.36% |
| XLF250117C00042000 | 2024-06-26 12:33PM EDT | 42.00 | 1.88 | 1.87 | 1.90 | -0.42 | -18.26% | 320 | 41,233 | 19.12% |
| XLF250117C00043000 | 2024-06-26 11:49AM EDT | 43.00 | 1.38 | 1.37 | 1.40 | -0.37 | -21.14% | 647 | 221,448 | 18.04% |
| XLF250117C00044000 | 2024-06-26 12:17PM EDT | 44.00 | 1.00 | 0.97 | 0.99 | -0.24 | -19.35% | 69 | 13,538 | 17.09% |
| XLF250117C00045000 | 2024-06-26 11:54AM EDT | 45.00 | 0.66 | 0.65 | 0.67 | -0.24 | -26.67% | 1,214 | 51,350 | 16.27% |
| XLF250117C00046000 | 2024-06-26 11:22AM EDT | 46.00 | 0.42 | 0.42 | 0.44 | -0.16 | -27.59% | 338 | 21,748 | 15.65% |
| XLF250117C00047000 | 2024-06-26 10:58AM EDT | 47.00 | 0.28 | 0.26 | 0.28 | -0.11 | -28.21% | 11 | 3,682 | 15.19% |
| XLF250117C00048000 | 2024-06-26 10:25AM EDT | 48.00 | 0.17 | 0.17 | 0.18 | -0.06 | -26.09% | 46 | 656 | 14.94% |
| XLF250117C00049000 | 2024-06-20 11:25AM EDT | 49.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | - | 895 | 14.70% |
| XLF250117C00050000 | 2024-06-26 11:09AM EDT | 50.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 616 | 19,357 | 14.65% |
| XLF250117C00051000 | 2024-06-17 2:12PM EDT | 51.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 1,558 | 14.94% |
| XLF250117C00052000 | 2024-06-20 2:08PM EDT | 52.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 5,084 | 14.84% |
| XLF250117C00053000 | 2024-05-24 3:20PM EDT | 53.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 2 | 646 | 27.49% |
| XLF250117C00054000 | 2024-05-20 3:45PM EDT | 54.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 449 | 23.98% |
| XLF250117C00055000 | 2024-06-11 2:41PM EDT | 55.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 3 | 1,227 | 21.39% |
| XLF250117C00056000 | 2024-05-21 11:50AM EDT | 56.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 16 | 21.58% |
| XLF250117C00057000 | 2024-03-14 10:38AM EDT | 57.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 83 | 21.58% |
| XLF250117C00058000 | 2024-04-05 3:25PM EDT | 58.00 | 0.04 | 0.00 | 0.92 | 0.00 | - | 3 | 3 | 40.36% |
| XLF250117C00061000 | 2024-03-21 3:53PM EDT | 61.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | - | 1 | 31.35% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117P00016000 | 2024-06-20 10:25AM EDT | 16.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2,833 | 11,468 | 57.23% |
| XLF250117P00017000 | 2024-06-26 11:38AM EDT | 17.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 1,432 | 53.13% |
| XLF250117P00018000 | 2024-06-11 1:21PM EDT | 18.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 15 | 5,899 | 50.00% |
| XLF250117P00019000 | 2024-06-26 11:47AM EDT | 19.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 30 | 1,643 | 45.51% |
| XLF250117P00020000 | 2024-06-24 2:34PM EDT | 20.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 2 | 4,725 | 49.61% |
| XLF250117P00022000 | 2024-06-26 10:42AM EDT | 22.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 19,148 | 38.67% |
| XLF250117P00023000 | 2024-06-26 10:43AM EDT | 23.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 10 | 46,829 | 37.11% |
| XLF250117P00024000 | 2024-06-26 11:40AM EDT | 24.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 75 | 1,941 | 35.55% |
| XLF250117P00025000 | 2024-06-26 11:41AM EDT | 25.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 2,370 | 88,669 | 34.57% |
| XLF250117P00026000 | 2024-06-26 11:07AM EDT | 26.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 105 | 2,354 | 32.13% |
| XLF250117P00027000 | 2024-06-26 11:40AM EDT | 27.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 10 | 39,777 | 30.37% |
| XLF250117P00028000 | 2024-06-20 2:01PM EDT | 28.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 2,050 | 24,364 | 29.00% |
| XLF250117P00029000 | 2024-06-20 2:02PM EDT | 29.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1 | 13,423 | 27.54% |
| XLF250117P00030000 | 2024-06-26 11:01AM EDT | 30.00 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 366 | 58,108 | 25.98% |
| XLF250117P00031000 | 2024-06-26 10:10AM EDT | 31.00 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 479 | 39,870 | 24.66% |
| XLF250117P00032000 | 2024-06-24 3:07PM EDT | 32.00 | 0.20 | 0.21 | 0.22 | 0.00 | - | 3,202 | 39,842 | 23.19% |
| XLF250117P00033000 | 2024-06-25 9:36AM EDT | 33.00 | 0.27 | 0.25 | 0.27 | +0.02 | +8.00% | 15 | 29,857 | 22.02% |
| XLF250117P00034000 | 2024-06-26 11:05AM EDT | 34.00 | 0.32 | 0.31 | 0.32 | +0.03 | +10.34% | 633 | 21,085 | 20.61% |
| XLF250117P00035000 | 2024-06-25 1:21PM EDT | 35.00 | 0.38 | 0.38 | 0.39 | +0.05 | +15.15% | 112 | 82,498 | 19.39% |
| XLF250117P00036000 | 2024-06-26 11:19AM EDT | 36.00 | 0.48 | 0.47 | 0.49 | 0.00 | - | 1,064 | 79,703 | 18.31% |
| XLF250117P00037000 | 2024-06-26 11:06AM EDT | 37.00 | 0.61 | 0.59 | 0.61 | +0.02 | +3.39% | 580 | 32,847 | 17.16% |
| XLF250117P00038000 | 2024-06-26 11:10AM EDT | 38.00 | 0.77 | 0.75 | 0.77 | +0.14 | +22.22% | 1,663 | 20,935 | 16.07% |
| XLF250117P00039000 | 2024-06-26 10:10AM EDT | 39.00 | 1.00 | 0.95 | 0.97 | +0.17 | +20.48% | 22 | 47,645 | 14.94% |
| XLF250117P00040000 | 2024-06-26 11:56AM EDT | 40.00 | 1.22 | 1.22 | 1.24 | +0.22 | +22.00% | 505 | 63,349 | 13.89% |
| XLF250117P00041000 | 2024-06-26 12:06PM EDT | 41.00 | 1.56 | 1.56 | 1.58 | +0.24 | +18.18% | 431 | 57,441 | 12.79% |
| XLF250117P00042000 | 2024-06-26 11:33AM EDT | 42.00 | 2.00 | 1.98 | 2.00 | +0.28 | +16.28% | 3 | 8,042 | 11.54% |
| XLF250117P00043000 | 2024-06-25 10:20AM EDT | 43.00 | 2.30 | 2.50 | 2.58 | +0.21 | +10.05% | 4 | 295,753 | 10.62% |
| XLF250117P00044000 | 2024-06-26 10:13AM EDT | 44.00 | 3.30 | 3.15 | 3.25 | +0.15 | +4.76% | 79 | 13,408 | 9.21% |
| XLF250117P00045000 | 2024-06-20 12:50PM EDT | 45.00 | 3.85 | 3.75 | 4.10 | 0.00 | - | 55 | 101 | 8.40% |
| XLF250117P00046000 | 2024-05-31 10:15AM EDT | 46.00 | 5.00 | 4.75 | 5.10 | 0.00 | - | 4 | 21 | 9.86% |
| XLF250117P00050000 | 2024-03-21 10:37AM EDT | 50.00 | 8.08 | 7.20 | 11.90 | 0.00 | - | 2 | 7 | 47.40% |
| XLF250117P00055000 | 2023-03-17 10:59AM EDT | 55.00 | 24.15 | 21.25 | 22.55 | 0.00 | - | 2 | 0 | 98.66% |
© 2024 Yahoo. All rights reserved.