UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.92 +0.09 (+0.11%) GOLD FUTURES
2,311.20 -19.60 (-0.84%) DOW
39,151.77 +39.61 (+0.10%) Bitcoin GBP
48,487.27 -199.41 (-0.41%)
(XLF)
. Currency in USD
Add to watchlist
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF260116C00017000 | 2024-05-17 1:41PM EDT | 17.00 | 25.51 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 79.69% |
| XLF260116C00019000 | 2023-11-30 11:10AM EDT | 19.00 | 17.93 | 18.55 | 22.00 | 0.00 | - | - | 1 | 25.39% |
| XLF260116C00020000 | 2024-04-04 10:32AM EDT | 20.00 | 22.75 | 19.00 | 24.00 | 0.00 | - | 1 | 101 | 72.96% |
| XLF260116C00024000 | 2023-12-18 12:55PM EDT | 24.00 | 14.50 | 12.50 | 17.05 | 0.00 | - | 1 | 1 | 21.39% |
| XLF260116C00025000 | 2024-04-18 11:56AM EDT | 25.00 | 17.00 | 16.50 | 21.50 | 0.00 | - | 2 | 8 | 55.68% |
| XLF260116C00027000 | 2024-05-15 10:18AM EDT | 27.00 | 16.82 | 13.65 | 17.10 | 0.00 | - | 2 | 0 | 50.56% |
| XLF260116C00028000 | 2023-12-06 1:04PM EDT | 28.00 | 10.64 | 11.20 | 15.00 | 0.00 | - | 1 | 1 | 39.05% |
| XLF260116C00029000 | 2024-02-07 12:39PM EDT | 29.00 | 12.30 | 12.80 | 14.90 | 0.00 | - | 80 | 81 | 43.51% |
| XLF260116C00030000 | 2024-05-08 12:56PM EDT | 30.00 | 13.25 | 11.00 | 16.00 | 0.00 | - | 1 | 75 | 55.33% |
| XLF260116C00031000 | 2024-05-30 9:50AM EDT | 31.00 | 11.90 | 10.70 | 13.85 | 0.00 | - | 1 | 30 | 44.75% |
| XLF260116C00032000 | 2024-04-22 3:24PM EDT | 32.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF260116C00033000 | 2024-06-10 2:47PM EDT | 33.00 | 10.60 | 8.20 | 12.20 | 0.00 | - | 10 | 46 | 41.57% |
| XLF260116C00034000 | 2024-06-21 11:50AM EDT | 34.00 | 9.60 | 8.00 | 10.05 | 0.00 | - | 1 | 177 | 31.96% |
| XLF260116C00035000 | 2024-05-13 3:31PM EDT | 35.00 | 9.80 | 6.85 | 11.15 | 0.00 | - | 5 | 524 | 41.72% |
| XLF260116C00036000 | 2024-05-14 9:52AM EDT | 36.00 | 9.08 | 6.80 | 10.40 | 0.00 | - | 55 | 231 | 40.37% |
| XLF260116C00037000 | 2024-05-29 9:30AM EDT | 37.00 | 7.50 | 7.40 | 7.60 | 0.00 | - | 1 | 566 | 27.83% |
| XLF260116C00038000 | 2024-06-25 12:33PM EDT | 38.00 | 7.05 | 6.70 | 6.90 | 0.00 | - | 17 | 123 | 26.94% |
| XLF260116C00039000 | 2024-06-20 10:11AM EDT | 39.00 | 6.20 | 6.00 | 6.20 | 0.00 | - | 1 | 363 | 25.95% |
| XLF260116C00040000 | 2024-06-26 9:57AM EDT | 40.00 | 5.50 | 5.35 | 5.55 | -0.25 | -4.35% | 157 | 10,496 | 25.10% |
| XLF260116C00041000 | 2024-06-26 12:12PM EDT | 41.00 | 4.90 | 4.70 | 4.95 | -0.20 | -3.92% | 1 | 202 | 24.37% |
| XLF260116C00042000 | 2024-06-25 12:52PM EDT | 42.00 | 4.50 | 4.15 | 4.35 | 0.00 | - | 19 | 19,104 | 23.50% |
| XLF260116C00043000 | 2024-06-25 11:03AM EDT | 43.00 | 4.00 | 3.55 | 3.80 | 0.00 | - | 3 | 99 | 22.73% |
| XLF260116C00044000 | 2024-06-24 2:33PM EDT | 44.00 | 3.52 | 3.10 | 3.25 | 0.00 | - | 13 | 291 | 21.80% |
| XLF260116C00045000 | 2024-06-24 10:48AM EDT | 45.00 | 3.05 | 2.64 | 2.80 | 0.00 | - | 9 | 2,222 | 21.20% |
| XLF260116C00050000 | 2024-06-26 9:30AM EDT | 50.00 | 1.15 | 1.04 | 1.18 | -0.01 | -0.86% | 1 | 536 | 18.85% |
| XLF260116C00055000 | 2024-06-18 10:25AM EDT | 55.00 | 0.35 | 0.32 | 0.41 | 0.00 | - | 1 | 395 | 17.31% |
| XLF260116C00060000 | 2024-06-17 3:32PM EDT | 60.00 | 0.17 | 0.09 | 0.17 | 0.00 | - | 3 | 227 | 17.36% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF260116P00017000 | 2024-06-21 3:06PM EDT | 17.00 | 0.09 | 0.05 | 0.16 | 0.00 | - | 10 | 20,467 | 38.28% |
| XLF260116P00018000 | 2024-06-21 3:09PM EDT | 18.00 | 0.10 | 0.07 | 0.18 | 0.00 | - | 10 | 19 | 36.82% |
| XLF260116P00019000 | 2024-05-07 12:49PM EDT | 19.00 | 0.10 | 0.10 | 0.21 | 0.00 | - | 5 | 30,089 | 35.65% |
| XLF260116P00020000 | 2024-06-12 11:45AM EDT | 20.00 | 0.17 | 0.11 | 0.22 | 0.00 | - | 23 | 36,900 | 33.84% |
| XLF260116P00024000 | 2024-06-10 3:30PM EDT | 24.00 | 0.27 | 0.22 | 0.34 | 0.00 | - | 20 | 10,314 | 28.86% |
| XLF260116P00025000 | 2024-06-10 3:32PM EDT | 25.00 | 0.30 | 0.25 | 0.39 | 0.00 | - | 12 | 20,365 | 27.91% |
| XLF260116P00026000 | 2024-06-24 4:10PM EDT | 26.00 | 0.30 | 0.32 | 0.41 | 0.00 | - | 2,500 | 60,701 | 26.42% |
| XLF260116P00027000 | 2024-05-28 3:16PM EDT | 27.00 | 0.46 | 0.37 | 0.49 | 0.00 | - | 1 | 1,548 | 25.81% |
| XLF260116P00028000 | 2024-06-18 2:26PM EDT | 28.00 | 0.44 | 0.43 | 0.53 | 0.00 | - | 4 | 50 | 24.54% |
| XLF260116P00029000 | 2024-06-24 12:59PM EDT | 29.00 | 0.48 | 0.50 | 0.60 | 0.00 | - | 3 | 9,425 | 23.61% |
| XLF260116P00030000 | 2024-06-18 3:48PM EDT | 30.00 | 0.59 | 0.58 | 0.68 | 0.00 | - | 55 | 9,788 | 22.71% |
| XLF260116P00031000 | 2024-06-18 11:05AM EDT | 31.00 | 0.68 | 0.67 | 0.77 | 0.00 | - | 2 | 23 | 21.83% |
| XLF260116P00032000 | 2024-06-25 4:08PM EDT | 32.00 | 0.90 | 0.72 | 0.90 | 0.00 | - | 1 | 35,843 | 21.19% |
| XLF260116P00033000 | 2024-06-25 2:40PM EDT | 33.00 | 0.91 | 0.89 | 1.00 | 0.00 | - | 1 | 15,849 | 20.19% |
| XLF260116P00034000 | 2024-06-18 12:34PM EDT | 34.00 | 1.00 | 1.02 | 1.14 | 0.00 | - | 2,500 | 3,086 | 19.40% |
| XLF260116P00035000 | 2024-06-25 3:20PM EDT | 35.00 | 1.25 | 1.17 | 1.29 | 0.00 | - | 25 | 7,160 | 18.54% |
| XLF260116P00036000 | 2024-05-20 2:22PM EDT | 36.00 | 1.31 | 1.08 | 2.58 | 0.00 | - | 1 | 176 | 24.38% |
| XLF260116P00037000 | 2024-05-10 11:37AM EDT | 37.00 | 1.57 | 1.21 | 5.00 | 0.00 | - | 2 | 262 | 35.33% |
| XLF260116P00038000 | 2024-06-21 1:28PM EDT | 38.00 | 1.77 | 1.80 | 1.91 | 0.00 | - | 6 | 6,698 | 16.19% |
| XLF260116P00039000 | 2024-06-18 11:05AM EDT | 39.00 | 2.06 | 2.04 | 2.17 | 0.00 | - | 1 | 30 | 15.37% |
| XLF260116P00040000 | 2024-06-24 3:31PM EDT | 40.00 | 2.14 | 2.33 | 2.46 | 0.00 | - | 4 | 9,783 | 14.52% |
| XLF260116P00041000 | 2024-06-25 11:05AM EDT | 41.00 | 2.61 | 2.68 | 2.80 | 0.00 | - | 40 | 247 | 13.67% |
| XLF260116P00042000 | 2024-06-25 2:01PM EDT | 42.00 | 3.15 | 3.05 | 3.20 | +0.17 | +5.70% | 2 | 18,637 | 12.88% |
| XLF260116P00043000 | 2024-06-26 11:49AM EDT | 43.00 | 3.55 | 3.40 | 3.60 | +0.10 | +2.90% | 130 | 742 | 11.77% |
| XLF260116P00044000 | 2024-06-26 11:39AM EDT | 44.00 | 4.15 | 4.00 | 4.15 | +0.20 | +5.06% | 2 | 223 | 11.05% |
| XLF260116P00045000 | 2024-06-25 11:21AM EDT | 45.00 | 4.45 | 4.55 | 4.70 | 0.00 | - | 146 | 279 | 9.86% |
| XLF260116P00050000 | 2024-05-07 9:44AM EDT | 50.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.