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
2,311.10 -19.70 (-0.85%) DOW
39,151.83 +39.67 (+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.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250321C00030000 | 2024-05-22 1:48PM EDT | 30.00 | 13.40 | 10.00 | 14.60 | 0.00 | - | - | 1 | 66.53% |
| XLF250321C00031000 | 2024-03-21 2:34PM EDT | 31.00 | 12.45 | 8.95 | 12.50 | 0.00 | - | - | 15 | 51.65% |
| XLF250321C00032000 | 2024-04-30 3:43PM EDT | 32.00 | 10.15 | 8.00 | 12.75 | 0.00 | - | 20 | 25 | 60.14% |
| XLF250321C00035000 | 2024-06-17 11:45AM EDT | 35.00 | 7.20 | 7.55 | 7.70 | 0.00 | - | 5 | 198 | 30.96% |
| XLF250321C00036000 | 2024-06-03 12:18PM EDT | 36.00 | 6.69 | 6.70 | 6.85 | 0.00 | - | 10 | 12 | 29.29% |
| XLF250321C00037000 | 2024-05-08 10:28AM EDT | 37.00 | 6.33 | 5.80 | 7.20 | 0.00 | - | 3 | 137 | 37.23% |
| XLF250321C00038000 | 2024-06-21 9:50AM EDT | 38.00 | 5.30 | 5.10 | 5.20 | 0.00 | - | 15 | 353 | 25.93% |
| XLF250321C00039000 | 2024-06-25 3:12PM EDT | 39.00 | 4.65 | 4.30 | 4.45 | +0.15 | +3.33% | 225 | 1,002 | 24.56% |
| XLF250321C00040000 | 2024-06-21 11:41AM EDT | 40.00 | 3.95 | 3.60 | 3.75 | +0.15 | +3.95% | 1 | 600 | 23.30% |
| XLF250321C00041000 | 2024-06-21 12:24PM EDT | 41.00 | 3.05 | 2.96 | 3.10 | 0.00 | - | 4 | 251 | 22.12% |
| XLF250321C00042000 | 2024-06-24 10:54AM EDT | 42.00 | 2.87 | 2.36 | 2.46 | 0.00 | - | 1 | 5,359 | 20.67% |
| XLF250321C00043000 | 2024-06-26 11:50AM EDT | 43.00 | 1.89 | 1.84 | 1.93 | +0.08 | +4.42% | 2 | 332 | 19.63% |
| XLF250321C00044000 | 2024-06-26 11:53AM EDT | 44.00 | 1.46 | 1.39 | 1.48 | +0.20 | +15.87% | 3 | 4,521 | 18.73% |
| XLF250321C00045000 | 2024-06-17 11:48AM EDT | 45.00 | 0.90 | 1.03 | 1.11 | 0.00 | - | 6 | 4,386 | 17.98% |
| XLF250321C00046000 | 2024-06-13 10:31AM EDT | 46.00 | 0.66 | 0.74 | 0.81 | 0.00 | - | 2 | 2,959 | 17.31% |
| XLF250321C00047000 | 2024-05-24 10:08AM EDT | 47.00 | 0.86 | 0.15 | 0.84 | 0.00 | - | 20 | 41 | 19.34% |
| XLF250321C00048000 | 2024-06-17 11:24AM EDT | 48.00 | 0.33 | 0.35 | 0.42 | 0.00 | - | 96 | 219 | 16.50% |
| XLF250321C00049000 | 2024-04-04 2:11PM EDT | 49.00 | 0.72 | 0.01 | 0.83 | 0.00 | - | 1,727 | 1,727 | 22.49% |
| XLF250321C00050000 | 2024-06-18 12:18PM EDT | 50.00 | 0.21 | 0.16 | 0.21 | 0.00 | - | 18 | 63 | 16.07% |
| XLF250321C00055000 | 2024-04-02 9:58AM EDT | 55.00 | 0.14 | 0.00 | 1.64 | 0.00 | - | - | 130 | 38.92% |
| XLF250321C00060000 | 2024-03-21 3:37PM EDT | 60.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | - | 0 | 31.49% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250321P00020000 | 2024-06-18 1:03PM EDT | 20.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 2 | 49 | 44.73% |
| XLF250321P00025000 | 2024-06-25 12:45PM EDT | 25.00 | 0.09 | 0.05 | 0.12 | -0.02 | -18.18% | 2 | 2,695 | 31.84% |
| XLF250321P00030000 | 2024-06-11 1:27PM EDT | 30.00 | 0.24 | 0.20 | 0.23 | 0.00 | - | 2 | 4,407 | 24.66% |
| XLF250321P00031000 | 2024-04-25 3:38PM EDT | 31.00 | 0.38 | 0.00 | 0.58 | 0.00 | - | - | 10 | 29.00% |
| XLF250321P00032000 | 2024-06-10 3:47PM EDT | 32.00 | 0.29 | 0.29 | 0.33 | 0.00 | - | 300 | 310 | 22.51% |
| XLF250321P00033000 | 2024-05-29 3:47PM EDT | 33.00 | 0.40 | 0.35 | 0.38 | 0.00 | - | 966 | 1,720 | 21.19% |
| XLF250321P00034000 | 2024-05-02 2:08PM EDT | 34.00 | 0.62 | 0.26 | 0.67 | 0.00 | - | 66 | 488 | 22.93% |
| XLF250321P00035000 | 2024-06-12 9:47AM EDT | 35.00 | 0.54 | 0.51 | 0.57 | 0.00 | - | 2 | 14,387 | 19.31% |
| XLF250321P00036000 | 2024-06-20 1:57PM EDT | 36.00 | 0.60 | 0.63 | 0.68 | 0.00 | - | 4,120 | 4,350 | 18.19% |
| XLF250321P00037000 | 2024-05-28 12:42PM EDT | 37.00 | 0.78 | 0.77 | 0.83 | 0.00 | - | 96 | 171 | 17.22% |
| XLF250321P00038000 | 2024-06-14 10:55AM EDT | 38.00 | 1.08 | 0.95 | 1.00 | 0.00 | - | 100 | 125 | 16.13% |
| XLF250321P00039000 | 2024-06-14 9:58AM EDT | 39.00 | 1.26 | 1.16 | 1.22 | 0.00 | - | 800 | 2,050 | 15.10% |
| XLF250321P00040000 | 2024-05-10 3:54PM EDT | 40.00 | 1.39 | 1.09 | 1.57 | 0.00 | - | 83 | 123 | 14.65% |
| XLF250321P00041000 | 2024-06-21 3:35PM EDT | 41.00 | 1.73 | 1.74 | 1.84 | 0.00 | - | 14 | 194 | 13.11% |
| XLF250321P00042000 | 2024-06-21 3:37PM EDT | 42.00 | 2.09 | 2.15 | 2.27 | 0.00 | - | 10 | 8,274 | 12.13% |
| XLF250321P00043000 | 2024-06-13 9:53AM EDT | 43.00 | 3.05 | 2.66 | 2.97 | 0.00 | - | 2 | 1,764 | 12.48% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 44.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 406 | 233 | 0.00% |
| XLF250321P00045000 | 2024-05-28 1:39PM EDT | 45.00 | 4.00 | 4.00 | 4.20 | 0.00 | - | 1 | 1,247 | 9.21% |
| XLF250321P00046000 | 2024-05-28 11:28AM EDT | 46.00 | 4.80 | 4.95 | 5.10 | 0.00 | - | 1 | 507 | 8.94% |
| XLF250321P00047000 | 2024-04-08 3:04PM EDT | 47.00 | 5.28 | 3.00 | 8.00 | 0.00 | - | - | 0 | 29.04% |
© 2024 Yahoo. All rights reserved.