Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240628C00024000 | 2023-08-24 10:11AM EDT | 2024-06-28 | 11.05 | 11.40 | 11.80 | 0.00 | - | 1 | 7 | 0.00% |
XLF240719C00024000 | 2024-01-22 1:10PM EDT | 2024-07-19 | 14.59 | 15.70 | 15.90 | 0.00 | - | - | 2 | 0.00% |
XLF240920C00024000 | 2024-02-23 4:25PM EDT | 2024-09-20 | 16.85 | 15.75 | 20.00 | 0.00 | - | 11 | 35 | 94.24% |
XLF240930C00024000 | 2024-02-07 3:10PM EDT | 2024-09-30 | 15.65 | 16.50 | 18.90 | 0.00 | - | 5 | 0 | 83.50% |
XLF250117C00024000 | 2023-09-19 3:08PM EDT | 2025-01-17 | 12.20 | 9.95 | 10.45 | 0.00 | - | 1 | 60 | 0.00% |
XLF250620C00024000 | 2024-03-28 3:04PM EDT | 2025-06-20 | 19.32 | 15.50 | 20.50 | 0.00 | - | 1 | 9 | 79.13% |
XLF251219C00024000 | 2023-09-29 12:34PM EDT | 2025-12-19 | 11.90 | 9.75 | 10.25 | 0.00 | - | 3 | 3 | 0.00% |
XLF260116C00024000 | 2023-12-18 12:55PM EDT | 2026-01-16 | 14.50 | 12.50 | 17.05 | 0.00 | - | 1 | 1 | 18.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240628P00024000 | 2024-02-08 11:06AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 435 | 246.88% |
XLF240719P00024000 | 2024-05-29 11:12AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.26 | 0.00 | - | 960 | 965 | 115.63% |
XLF240920P00024000 | 2024-04-01 10:41AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 13,730 | 50.39% |
XLF240930P00024000 | 2024-01-23 2:33PM EDT | 2024-09-30 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10 | 5 | 51.95% |
XLF241115P00024000 | 2024-04-04 11:25AM EDT | 2024-11-15 | 0.08 | 0.00 | 0.91 | 0.00 | - | 20 | 820 | 61.87% |
XLF241220P00024000 | 2024-04-04 11:26AM EDT | 2024-12-20 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 1,393 | 53.71% |
XLF250117P00024000 | 2024-06-26 2:38PM EDT | 2025-01-17 | 0.07 | 0.00 | 0.50 | -0.01 | -12.50% | 91 | 1,941 | 52.78% |
XLF250620P00024000 | 2024-05-10 11:07AM EDT | 2025-06-20 | 0.15 | 0.00 | 5.00 | 0.00 | - | 100 | 1,144 | 68.12% |
XLF251017P00024000 | 2024-06-11 1:53PM EDT | 2025-10-17 | 0.22 | 0.01 | 0.65 | 0.00 | - | 20 | 49 | 37.11% |
XLF251219P00024000 | 2024-06-11 2:32PM EDT | 2025-12-19 | 0.25 | 0.01 | 0.89 | 0.00 | - | 10 | 224 | 38.23% |
XLF260116P00024000 | 2024-06-10 3:30PM EDT | 2026-01-16 | 0.27 | 0.00 | 0.34 | 0.00 | - | 20 | 10,314 | 28.91% |