UK markets open in 20 minutes
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,895.18 -40.94 (-0.23%) CRUDE OIL
80.14 -0.19 (-0.24%) GOLD FUTURES
2,335.20 +6.20 (+0.27%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
51,639.89 -510.26 (-0.98%)
Financial Select Sector SPDR ETF (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00033000 | 2024-06-17 11:21AM EDT | 2024-06-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLF240628C00033000 | 2024-06-13 10:26AM EDT | 2024-06-28 | 7.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF240719C00033000 | 2024-06-05 11:43AM EDT | 2024-07-19 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240816C00033000 | 2024-06-11 9:42AM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLF240920C00033000 | 2024-05-14 12:05PM EDT | 2024-09-20 | 9.34 | 8.10 | 8.20 | 0.00 | - | 1 | 154 | 29.69% |
| XLF240930C00033000 | 2024-05-24 11:26AM EDT | 2024-09-30 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241115C00033000 | 2024-06-04 10:41AM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| XLF241220C00033000 | 2024-04-18 11:15AM EDT | 2024-12-20 | 8.55 | 9.30 | 11.55 | 0.00 | - | 6 | 187 | 52.88% |
| XLF250117C00033000 | 2024-05-15 2:49PM EDT | 2025-01-17 | 10.04 | 8.30 | 9.75 | 0.00 | - | 4 | 2,550 | 41.90% |
| XLF250620C00033000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 10.05 | 8.05 | 12.05 | 0.00 | - | 3 | 18 | 50.38% |
| XLF251219C00033000 | 2024-06-05 3:02PM EDT | 2025-12-19 | 10.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF260116C00033000 | 2024-06-10 2:47PM EDT | 2026-01-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF261218C00033000 | 2024-05-14 3:59PM EDT | 2026-12-18 | 12.50 | 8.65 | 12.55 | 0.00 | - | 4 | 10,000 | 34.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00033000 | 2024-06-11 3:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XLF240628P00033000 | 2024-06-17 3:59PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| XLF240719P00033000 | 2024-06-17 3:22PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240816P00033000 | 2024-06-07 3:55PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF240920P00033000 | 2024-06-07 10:51AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| XLF240930P00033000 | 2024-05-03 3:17PM EDT | 2024-09-30 | 0.14 | 0.00 | 0.66 | 0.00 | - | 1 | 422 | 40.43% |
| XLF241018P00033000 | 2024-06-12 11:46AM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| XLF241115P00033000 | 2024-06-13 11:41AM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLF241220P00033000 | 2024-06-13 11:38AM EDT | 2024-12-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLF241231P00033000 | 2024-05-03 11:43AM EDT | 2024-12-31 | 0.33 | 0.16 | 0.47 | 0.00 | - | 1 | 49 | 26.42% |
| XLF250117P00033000 | 2024-06-17 10:01AM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| XLF250321P00033000 | 2024-05-29 3:47PM EDT | 2025-03-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 966 | 0 | 6.25% |
| XLF250331P00033000 | 2024-06-12 1:01PM EDT | 2025-03-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF250620P00033000 | 2024-06-17 10:15AM EDT | 2025-06-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLF251017P00033000 | 2024-03-21 2:45PM EDT | 2025-10-17 | 0.85 | 0.32 | 1.30 | 0.00 | - | 2 | 1,910 | 24.38% |
| XLF251219P00033000 | 2024-05-20 10:19AM EDT | 2025-12-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLF260116P00033000 | 2024-06-13 1:05PM EDT | 2026-01-16 | 0.99 | 0.00 | 0.00 | 0.00 | - | 9,000 | 0 | 3.13% |
| XLF261218P00033000 | 2024-05-14 2:14PM EDT | 2026-12-18 | 1.33 | 0.00 | 1.63 | 0.00 | - | 1 | 15 | 19.68% |
© 2024 Yahoo. All rights reserved.