UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
81.55 +1.22 (+1.52%) GOLD FUTURES
2,344.20 +15.20 (+0.65%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
51,256.02 -1,114.77 (-2.13%)
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:41.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00041000 | 2024-06-18 4:02PM EDT | 2024-06-21 | 0.33 | 0.21 | 0.37 | +0.06 | +22.22% | 4,831 | 41,604 | 12.11% |
| XLF240628C00041000 | 2024-06-18 3:27PM EDT | 2024-06-28 | 0.40 | 0.39 | 0.49 | +0.03 | +8.11% | 148 | 3,838 | 11.87% |
| XLF240705C00041000 | 2024-06-18 3:40PM EDT | 2024-07-05 | 0.55 | 0.36 | 0.81 | +0.11 | +25.00% | 42 | 532 | 18.26% |
| XLF240712C00041000 | 2024-06-18 9:59AM EDT | 2024-07-12 | 0.70 | 0.18 | 0.95 | +0.11 | +18.64% | 7 | 80 | 18.80% |
| XLF240719C00041000 | 2024-06-18 3:58PM EDT | 2024-07-19 | 0.83 | 0.78 | 0.86 | +0.09 | +12.16% | 8,577 | 33,912 | 14.75% |
| XLF240726C00041000 | 2024-06-18 12:13PM EDT | 2024-07-26 | 0.95 | 0.86 | 1.01 | +0.11 | +13.10% | 1 | 26 | 16.19% |
| XLF240816C00041000 | 2024-06-18 4:00PM EDT | 2024-08-16 | 1.20 | 1.12 | 1.26 | +0.08 | +7.14% | 30,266 | 23,254 | 16.82% |
| XLF240920C00041000 | 2024-06-18 2:41PM EDT | 2024-09-20 | 1.55 | 1.35 | 1.68 | +0.07 | +4.73% | 177 | 32,433 | 18.41% |
| XLF240930C00041000 | 2024-06-18 11:44AM EDT | 2024-09-30 | 1.58 | 1.38 | 2.93 | +0.23 | +17.04% | 1 | 104 | 31.76% |
| XLF241018C00041000 | 2024-06-18 12:38PM EDT | 2024-10-18 | 1.74 | 1.69 | 1.93 | +0.30 | +20.83% | 2 | 746 | 18.81% |
| XLF241115C00041000 | 2024-06-18 1:29PM EDT | 2024-11-15 | 2.07 | 1.48 | 2.23 | +0.15 | +7.81% | 1 | 8,881 | 19.83% |
| XLF241220C00041000 | 2024-06-18 1:55PM EDT | 2024-12-20 | 2.39 | 2.18 | 2.67 | +0.47 | +24.48% | 6 | 3,116 | 21.63% |
| XLF241231C00041000 | 2024-06-17 3:22PM EDT | 2024-12-31 | 2.26 | 0.00 | 2.70 | 0.00 | - | 20 | 56 | 21.27% |
| XLF250117C00041000 | 2024-06-14 10:16AM EDT | 2025-01-17 | 2.06 | 2.31 | 5.00 | 0.00 | - | 117 | 148,698 | 38.84% |
| XLF250321C00041000 | 2024-06-12 11:36AM EDT | 2025-03-21 | 3.00 | 2.81 | 3.35 | 0.00 | - | 1 | 247 | 22.50% |
| XLF250331C00041000 | 2024-05-08 10:19AM EDT | 2025-03-31 | 3.50 | 2.85 | 4.30 | 0.00 | - | 1 | 10 | 28.68% |
| XLF250620C00041000 | 2024-06-17 3:20PM EDT | 2025-06-20 | 3.55 | 3.55 | 4.80 | 0.00 | - | 13 | 4,376 | 28.38% |
| XLF251017C00041000 | 2024-06-17 2:25PM EDT | 2025-10-17 | 4.13 | 3.25 | 4.75 | 0.00 | - | 2 | 5 | 24.40% |
| XLF251219C00041000 | 2024-06-11 1:05PM EDT | 2025-12-19 | 4.45 | 3.65 | 7.00 | 0.00 | - | 1 | 335 | 34.31% |
| XLF260116C00041000 | 2024-05-30 10:24AM EDT | 2026-01-16 | 4.65 | 3.70 | 6.00 | 0.00 | - | 2 | 210 | 28.53% |
| XLF261218C00041000 | 2024-06-18 3:34PM EDT | 2026-12-18 | 6.24 | 4.35 | 7.20 | +0.79 | +14.50% | 45 | 123 | 27.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00041000 | 2024-06-18 4:00PM EDT | 2024-06-21 | 0.08 | 0.01 | 0.10 | -0.17 | -68.00% | 5,826 | 64,092 | 12.11% |
| XLF240628P00041000 | 2024-06-18 4:07PM EDT | 2024-06-28 | 0.31 | 0.27 | 0.32 | -0.14 | -31.11% | 408 | 12,847 | 15.53% |
| XLF240705P00041000 | 2024-06-18 3:07PM EDT | 2024-07-05 | 0.45 | 0.18 | 0.61 | -0.12 | -21.05% | 105 | 303 | 20.22% |
| XLF240712P00041000 | 2024-06-18 3:42PM EDT | 2024-07-12 | 0.52 | 0.19 | 0.71 | -0.33 | -38.82% | 28 | 360 | 19.53% |
| XLF240719P00041000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 0.55 | 0.50 | 0.56 | -0.17 | -23.61% | 6,167 | 49,622 | 14.14% |
| XLF240726P00041000 | 2024-06-18 10:01AM EDT | 2024-07-26 | 0.68 | 0.53 | 0.67 | -0.06 | -8.11% | 12 | 104 | 14.89% |
| XLF240802P00041000 | 2024-06-18 12:08PM EDT | 2024-08-02 | 0.68 | 0.47 | 1.28 | -0.18 | -20.93% | 46 | 6 | 24.22% |
| XLF240816P00041000 | 2024-06-18 2:34PM EDT | 2024-08-16 | 0.79 | 0.55 | 0.95 | -0.10 | -11.24% | 2,119 | 7,341 | 16.24% |
| XLF240920P00041000 | 2024-06-18 12:07PM EDT | 2024-09-20 | 0.94 | 0.19 | 1.07 | -0.19 | -16.81% | 3 | 90,862 | 14.36% |
| XLF240930P00041000 | 2024-06-17 3:55PM EDT | 2024-09-30 | 1.11 | 0.04 | 2.00 | 0.00 | - | 5 | 1,756 | 24.24% |
| XLF241018P00041000 | 2024-06-18 1:03PM EDT | 2024-10-18 | 1.13 | 1.01 | 1.19 | -0.18 | -13.74% | 57 | 4,247 | 13.87% |
| XLF241115P00041000 | 2024-06-18 11:11AM EDT | 2024-11-15 | 1.33 | 1.21 | 1.43 | -0.05 | -3.62% | 42 | 3,309 | 14.81% |
| XLF241220P00041000 | 2024-06-18 12:42PM EDT | 2024-12-20 | 1.41 | 1.17 | 1.62 | -0.09 | -6.00% | 45 | 10,895 | 14.97% |
| XLF241231P00041000 | 2024-06-14 10:30AM EDT | 2024-12-31 | 1.76 | 1.34 | 1.80 | 0.00 | - | 2 | 17 | 16.04% |
| XLF250117P00041000 | 2024-06-18 2:04PM EDT | 2025-01-17 | 1.52 | 1.25 | 1.68 | -0.14 | -8.43% | 687 | 57,339 | 14.43% |
| XLF250321P00041000 | 2024-05-20 3:38PM EDT | 2025-03-21 | 1.57 | 1.09 | 2.11 | 0.00 | - | 108 | 180 | 15.71% |
| XLF250620P00041000 | 2024-06-18 2:46PM EDT | 2025-06-20 | 2.08 | 1.78 | 2.90 | -0.09 | -4.15% | 5 | 1,391 | 18.45% |
| XLF251017P00041000 | 2024-05-20 3:02PM EDT | 2025-10-17 | 2.22 | 1.92 | 2.86 | 0.00 | - | 5 | 113 | 15.83% |
| XLF251219P00041000 | 2024-06-12 1:50PM EDT | 2025-12-19 | 2.61 | 2.32 | 2.84 | 0.00 | - | 4 | 639 | 14.80% |
| XLF260116P00041000 | 2024-06-14 1:14PM EDT | 2026-01-16 | 2.80 | 2.34 | 3.35 | 0.00 | - | 1 | 209 | 16.92% |
| XLF261218P00041000 | 2024-06-11 10:12AM EDT | 2026-12-18 | 3.45 | 2.70 | 5.50 | 0.00 | - | 1 | 84 | 21.83% |
© 2024 Yahoo. All rights reserved.