UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
81.49 -0.08 (-0.10%) GOLD FUTURES
2,343.80 -3.10 (-0.13%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
51,197.12 -1,231.85 (-2.35%)
Financial Select Sector SPDR ETF (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00016000 | 2024-04-12 12:41PM EDT | 16.00 | 24.25 | 24.75 | 27.20 | 0.00 | - | 34 | 68 | 670.31% |
| XLF240621C00017000 | 2024-02-01 12:55PM EDT | 17.00 | 21.62 | 21.20 | 25.65 | 0.00 | - | 9 | 1 | 768.36% |
| XLF240621C00018000 | 2023-10-19 12:02PM EDT | 18.00 | 15.55 | 16.90 | 17.65 | 0.00 | - | 9 | 25 | 0.00% |
| XLF240621C00019000 | 2024-06-14 9:59AM EDT | 19.00 | 21.50 | 21.25 | 23.30 | 0.00 | - | 4 | 203 | 262.50% |
| XLF240621C00020000 | 2024-03-28 11:01AM EDT | 20.00 | 22.25 | 18.50 | 23.30 | 0.00 | - | 6 | 136 | 744.14% |
| XLF240621C00021000 | 2023-10-19 12:02PM EDT | 21.00 | 12.75 | 13.95 | 14.90 | 0.00 | - | 2 | 25 | 0.00% |
| XLF240621C00022000 | 2023-10-19 12:03PM EDT | 22.00 | 11.85 | 13.00 | 13.95 | 0.00 | - | 2 | 33 | 0.00% |
| XLF240621C00023000 | 2024-02-02 12:48PM EDT | 23.00 | 16.40 | 16.00 | 19.80 | 0.00 | - | 81 | 160 | 567.58% |
| XLF240621C00024000 | 2024-01-30 1:08PM EDT | 24.00 | 15.55 | 16.50 | 16.65 | 0.00 | - | 12 | 61 | 0.00% |
| XLF240621C00025000 | 2024-06-17 12:24PM EDT | 25.00 | 15.80 | 14.65 | 17.40 | 0.00 | - | 4 | 318 | 454.69% |
| XLF240621C00026000 | 2024-03-28 9:59AM EDT | 26.00 | 16.25 | 12.65 | 17.50 | 0.00 | - | 1 | 160 | 552.93% |
| XLF240621C00027000 | 2024-02-02 2:45PM EDT | 27.00 | 12.50 | 13.30 | 16.00 | 0.00 | - | 12 | 157 | 291.80% |
| XLF240621C00028000 | 2024-05-07 9:51AM EDT | 28.00 | 13.40 | 11.05 | 15.65 | 0.00 | - | 6 | 199 | 196.88% |
| XLF240621C00029000 | 2024-06-17 2:35PM EDT | 29.00 | 12.00 | 11.25 | 13.25 | 0.00 | - | 1 | 642 | 333.98% |
| XLF240621C00030000 | 2024-06-13 2:55PM EDT | 30.00 | 10.80 | 10.25 | 12.25 | 0.00 | - | 1 | 509 | 310.55% |
| XLF240621C00031000 | 2024-04-11 1:18PM EDT | 31.00 | 10.20 | 10.85 | 12.15 | 0.00 | - | 2 | 232 | 313.48% |
| XLF240621C00032000 | 2024-06-18 3:30PM EDT | 32.00 | 9.20 | 8.60 | 10.30 | -0.24 | -2.54% | 10 | 938 | 162.11% |
| XLF240621C00033000 | 2024-06-18 3:34PM EDT | 33.00 | 8.18 | 7.30 | 9.25 | +0.43 | +5.55% | 12 | 22,223 | 81.25% |
| XLF240621C00034000 | 2024-06-17 2:44PM EDT | 34.00 | 7.03 | 6.05 | 8.65 | 0.00 | - | 7 | 9,802 | 109.38% |
| XLF240621C00035000 | 2024-06-18 11:40AM EDT | 35.00 | 6.17 | 5.20 | 7.25 | +0.33 | +5.65% | 507 | 41,533 | 200.39% |
| XLF240621C00036000 | 2024-06-18 1:06PM EDT | 36.00 | 5.21 | 5.00 | 5.50 | +0.36 | +7.42% | 1 | 39,061 | 106.64% |
| XLF240621C00036500 | 2024-06-17 2:44PM EDT | 36.50 | 4.47 | 2.95 | 7.00 | 0.00 | - | 1 | 1 | 95.51% |
| XLF240621C00037000 | 2024-06-18 3:42PM EDT | 37.00 | 4.21 | 3.35 | 5.10 | +0.21 | +5.25% | 8 | 50,301 | 145.90% |
| XLF240621C00037500 | 2024-06-07 10:55AM EDT | 37.50 | 4.23 | 2.94 | 4.80 | 0.00 | - | 6 | 6 | 65.63% |
| XLF240621C00038000 | 2024-06-18 11:00AM EDT | 38.00 | 3.12 | 2.68 | 4.75 | +0.05 | +1.63% | 1 | 43,152 | 94.73% |
| XLF240621C00038500 | 2024-06-06 10:34AM EDT | 38.50 | 2.99 | 1.68 | 5.00 | 0.00 | - | 4 | 5 | 95.21% |
| XLF240621C00039000 | 2024-06-18 2:22PM EDT | 39.00 | 2.21 | 0.72 | 2.70 | +0.14 | +6.76% | 130 | 20,783 | 74.61% |
| XLF240621C00039500 | 2024-06-18 3:30PM EDT | 39.50 | 1.72 | 1.34 | 2.09 | +0.50 | +40.98% | 5 | 26 | 56.64% |
| XLF240621C00040000 | 2024-06-18 3:45PM EDT | 40.00 | 1.25 | 1.14 | 1.64 | +0.18 | +16.82% | 40 | 125,784 | 50.68% |
| XLF240621C00040500 | 2024-06-18 3:05PM EDT | 40.50 | 0.76 | 0.65 | 1.20 | +0.17 | +28.81% | 125 | 1,454 | 44.14% |
| XLF240621C00041000 | 2024-06-18 4:02PM EDT | 41.00 | 0.33 | 0.21 | 0.37 | +0.06 | +22.22% | 4,831 | 41,604 | 12.11% |
| XLF240621C00041500 | 2024-06-18 3:54PM EDT | 41.50 | 0.08 | 0.01 | 0.16 | +0.01 | +14.29% | 3,311 | 35,755 | 15.04% |
| XLF240621C00042000 | 2024-06-18 2:57PM EDT | 42.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 5,513 | 65,376 | 13.48% |
| XLF240621C00042500 | 2024-06-18 11:19AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16,092 | 15.63% |
| XLF240621C00043000 | 2024-06-18 3:53PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 71,449 | 20.31% |
| XLF240621C00043500 | 2024-06-12 11:29AM EDT | 43.50 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 740 | 58.40% |
| XLF240621C00044000 | 2024-06-18 2:42PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 29,628 | 29.69% |
| XLF240621C00044500 | 2024-05-21 12:54PM EDT | 44.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1,066 | 81.25% |
| XLF240621C00045000 | 2024-06-17 3:57PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 6,583 | 39.06% |
| XLF240621C00046000 | 2024-06-18 3:29PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 4,815 | 46.88% |
| XLF240621C00046500 | 2024-06-10 12:00PM EDT | 46.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 108.40% |
| XLF240621C00047000 | 2024-05-28 10:45AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,453 | 54.69% |
| XLF240621C00048000 | 2024-06-05 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 186 | 62.50% |
| XLF240621C00049000 | 2024-04-29 12:00PM EDT | 49.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 829 | 81.25% |
| XLF240621C00050000 | 2024-04-26 1:44PM EDT | 50.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 460 | 112.50% |
| XLF240621C00051000 | 2024-04-16 9:35AM EDT | 51.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 1,340 | 90.63% |
| XLF240621C00052000 | 2024-05-14 11:24AM EDT | 52.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,275 | 103.91% |
| XLF240621C00053000 | 2024-04-18 10:00AM EDT | 53.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 1,616 | 110.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00016000 | 2024-04-15 3:14PM EDT | 16.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 3 | 9,325 | 517.97% |
| XLF240621P00017000 | 2024-03-26 2:51PM EDT | 17.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,015 | 359.38% |
| XLF240621P00018000 | 2023-09-22 3:42PM EDT | 18.00 | 0.07 | 0.06 | 0.22 | 0.00 | - | 2 | 215 | 423.44% |
| XLF240621P00019000 | 2024-06-05 2:47PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,982 | 262.50% |
| XLF240621P00020000 | 2024-06-05 2:47PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,560 | 243.75% |
| XLF240621P00021000 | 2024-06-05 2:48PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 137 | 243.75% |
| XLF240621P00022000 | 2024-06-05 2:48PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,923 | 231.25% |
| XLF240621P00023000 | 2024-04-18 10:00AM EDT | 23.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 552 | 250.00% |
| XLF240621P00024000 | 2024-06-05 3:02PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,809 | 200.00% |
| XLF240621P00025000 | 2024-04-17 12:05PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 33,315 | 207.81% |
| XLF240621P00026000 | 2024-04-16 1:18PM EDT | 26.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 8,582 | 249.22% |
| XLF240621P00027000 | 2024-04-16 1:18PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11,065 | 178.13% |
| XLF240621P00028000 | 2024-04-26 9:50AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 11,718 | 165.63% |
| XLF240621P00029000 | 2024-05-29 11:11AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,200 | 11,002 | 134.38% |
| XLF240621P00030000 | 2024-06-10 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 29,843 | 112.50% |
| XLF240621P00031000 | 2024-05-20 10:03AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13,224 | 112.50% |
| XLF240621P00032000 | 2024-06-03 9:32AM EDT | 32.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 29,589 | 117.19% |
| XLF240621P00033000 | 2024-06-11 3:40PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 128,905 | 81.25% |
| XLF240621P00034000 | 2024-06-11 3:57PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 48,908 | 82.81% |
| XLF240621P00035000 | 2024-06-13 2:31PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53,921 | 62.50% |
| XLF240621P00035500 | 2024-06-12 12:42PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 624 | 57.81% |
| XLF240621P00036000 | 2024-06-18 1:04PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 53,026 | 53.13% |
| XLF240621P00036500 | 2024-06-14 3:01PM EDT | 36.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 822 | 115.04% |
| XLF240621P00037000 | 2024-06-17 10:01AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 51,137 | 47.66% |
| XLF240621P00037500 | 2024-06-17 11:20AM EDT | 37.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1,010 | 2,010 | 79.69% |
| XLF240621P00038000 | 2024-06-18 9:36AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 38,193 | 37.50% |
| XLF240621P00038500 | 2024-06-17 10:03AM EDT | 38.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 700 | 2,101 | 35.94% |
| XLF240621P00039000 | 2024-06-18 1:04PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 80,377 | 30.47% |
| XLF240621P00039500 | 2024-06-18 10:04AM EDT | 39.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,160 | 3,790 | 25.00% |
| XLF240621P00040000 | 2024-06-18 3:57PM EDT | 40.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 5,035 | 150,116 | 20.70% |
| XLF240621P00040500 | 2024-06-18 4:04PM EDT | 40.50 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 2,118 | 31,498 | 14.26% |
| XLF240621P00041000 | 2024-06-18 4:00PM EDT | 41.00 | 0.08 | 0.01 | 0.10 | -0.17 | -68.00% | 5,826 | 64,092 | 12.11% |
| XLF240621P00041500 | 2024-06-18 3:53PM EDT | 41.50 | 0.36 | 0.19 | 0.55 | -0.22 | -37.93% | 42 | 14,993 | 24.61% |
| XLF240621P00042000 | 2024-06-18 2:25PM EDT | 42.00 | 0.85 | 0.40 | 1.00 | -0.17 | -16.67% | 3 | 11,450 | 32.23% |
| XLF240621P00042500 | 2024-06-18 3:46PM EDT | 42.50 | 1.31 | 0.65 | 2.05 | -0.21 | -13.82% | 10 | 4,501 | 76.95% |
| XLF240621P00043000 | 2024-06-17 3:16PM EDT | 43.00 | 2.06 | 1.41 | 2.24 | 0.00 | - | 326 | 52 | 66.99% |
| XLF240621P00044000 | 2024-06-17 3:03PM EDT | 44.00 | 3.11 | 1.92 | 4.60 | 0.00 | - | 3 | 8 | 85.55% |
| XLF240621P00045000 | 2024-06-10 1:47PM EDT | 45.00 | 3.73 | 2.74 | 5.75 | 0.00 | - | 10 | 0 | 99.80% |
| XLF240621P00047000 | 2024-04-10 11:13AM EDT | 47.00 | 5.90 | 4.10 | 6.30 | 0.00 | - | 6 | 0 | 132.42% |
| XLF240621P00048000 | 2022-10-13 12:41PM EDT | 48.00 | 16.77 | 11.75 | 12.75 | 0.00 | - | - | 0 | 459.18% |
| XLF240621P00049000 | 2023-12-18 11:19AM EDT | 49.00 | 11.66 | 9.25 | 14.00 | 0.00 | - | - | 0 | 380.08% |
| XLF240621P00050000 | 2023-07-12 9:57AM EDT | 50.00 | 15.40 | 15.00 | 15.15 | 0.00 | - | 5 | 0 | 539.55% |
© 2024 Yahoo. All rights reserved.