Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240328C00043000 | 2024-03-28 3:44PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,260 | 23.44% |
XLF240405C00043000 | 2024-03-28 4:05PM EDT | 2024-04-05 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 102 | 434 | 11.62% |
XLF240412C00043000 | 2024-03-28 4:14PM EDT | 2024-04-12 | 0.10 | 0.10 | 0.20 | 0.00 | - | 518 | 321 | 14.84% |
XLF240419C00043000 | 2024-03-28 3:03PM EDT | 2024-04-19 | 0.24 | 0.22 | 0.24 | +0.07 | +41.18% | 1,502 | 19,011 | 13.53% |
XLF240426C00043000 | 2024-03-28 12:51PM EDT | 2024-04-26 | 0.30 | 0.33 | 0.35 | +0.09 | +42.86% | 23 | 334 | 14.45% |
XLF240503C00043000 | 2024-03-28 12:42PM EDT | 2024-05-03 | 0.38 | 0.40 | 0.46 | +0.10 | +35.71% | 5 | 76 | 15.28% |
XLF240517C00043000 | 2024-03-28 3:49PM EDT | 2024-05-17 | 0.61 | 0.57 | 0.60 | +0.11 | +22.00% | 3,576 | 4,809 | 15.41% |
XLF240621C00043000 | 2024-03-28 3:35PM EDT | 2024-06-21 | 0.98 | 0.85 | 0.97 | +0.16 | +19.51% | 2,849 | 37,751 | 16.55% |
XLF240628C00043000 | 2024-03-28 11:35AM EDT | 2024-06-28 | 0.90 | 0.92 | 1.00 | +0.06 | +7.14% | 8 | 1,194 | 16.29% |
XLF240719C00043000 | 2024-03-28 2:15PM EDT | 2024-07-19 | 1.17 | 0.93 | 1.20 | +0.25 | +27.17% | 57 | 486 | 16.87% |
XLF240816C00043000 | 2024-03-28 2:05PM EDT | 2024-08-16 | 1.45 | 1.20 | 1.48 | +0.37 | +34.26% | 97 | 1,256 | 17.82% |
XLF240920C00043000 | 2024-03-28 11:31AM EDT | 2024-09-20 | 1.70 | 1.82 | 1.83 | +0.06 | +3.66% | 402 | 49,802 | 18.97% |
XLF240930C00043000 | 2024-03-28 12:34PM EDT | 2024-09-30 | 1.75 | 1.57 | 1.86 | +0.22 | +14.38% | 1 | 45 | 18.70% |
XLF241115C00043000 | 2024-03-28 3:30PM EDT | 2024-11-15 | 2.35 | 2.20 | 2.56 | +0.39 | +19.90% | 94 | 8,364 | 21.99% |
XLF241220C00043000 | 2024-03-26 3:29PM EDT | 2024-12-20 | 2.24 | 2.37 | 2.70 | 0.00 | - | 18 | 9,703 | 21.47% |
XLF241231C00043000 | 2024-03-27 11:25AM EDT | 2024-12-31 | 2.30 | 2.40 | 2.68 | 0.00 | - | 9 | 164 | 20.90% |
XLF250117C00043000 | 2024-03-28 3:16PM EDT | 2025-01-17 | 2.74 | 2.50 | 2.78 | +0.18 | +7.03% | 10 | 111,977 | 20.96% |
XLF250321C00043000 | 2024-03-26 10:12AM EDT | 2025-03-21 | 2.78 | 2.82 | 3.30 | 0.00 | - | 30 | 66 | 22.14% |
XLF250620C00043000 | 2024-03-27 11:36AM EDT | 2025-06-20 | 3.40 | 2.93 | 3.90 | 0.00 | - | 80 | 2,498 | 23.00% |
XLF251017C00043000 | 2024-03-20 4:03PM EDT | 2025-10-17 | 3.13 | 3.25 | 4.50 | 0.00 | - | 10 | 1 | 23.32% |
XLF251219C00043000 | 2024-03-07 1:28PM EDT | 2025-12-19 | 3.74 | 3.60 | 4.90 | 0.00 | - | 1 | 305 | 23.94% |
XLF260116C00043000 | 2024-03-26 10:52AM EDT | 2026-01-16 | 4.43 | 4.65 | 5.95 | 0.00 | - | 30 | 98 | 28.10% |
XLF261218C00043000 | 2024-03-28 10:05AM EDT | 2026-12-18 | 6.15 | 5.05 | 6.60 | +1.18 | +23.74% | 20 | 20 | 25.23% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240328P00043000 | 2024-03-26 2:35PM EDT | 2024-03-28 | 1.09 | 0.59 | 1.07 | -0.39 | -26.35% | 2 | 2 | 57.81% |
XLF240405P00043000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 0.85 | 0.44 | 1.32 | -0.45 | -34.62% | 2 | 1 | 30.18% |
XLF240412P00043000 | 2024-03-28 3:37PM EDT | 2024-04-12 | 0.89 | 0.74 | 1.18 | -1.40 | -61.14% | 9 | 5 | 18.21% |
XLF240419P00043000 | 2024-03-28 3:28PM EDT | 2024-04-19 | 0.95 | 0.79 | 1.22 | -0.26 | -21.49% | 92 | 577 | 16.26% |
XLF240426P00043000 | 2024-03-22 11:00AM EDT | 2024-04-26 | 1.45 | 0.95 | 1.23 | 0.00 | - | 5 | 6 | 14.45% |
XLF240517P00043000 | 2024-03-28 4:02PM EDT | 2024-05-17 | 1.21 | 1.19 | 1.23 | -0.43 | -26.22% | 480 | 1,138 | 11.11% |
XLF240621P00043000 | 2024-03-28 3:38PM EDT | 2024-06-21 | 1.31 | 1.33 | 1.53 | -0.22 | -14.38% | 38 | 212 | 12.53% |
XLF240628P00043000 | 2024-03-28 2:09PM EDT | 2024-06-28 | 1.41 | 1.37 | 1.59 | -0.11 | -7.24% | 1 | 15 | 12.77% |
XLF240719P00043000 | 2024-03-27 10:21AM EDT | 2024-07-19 | 1.83 | 1.43 | 1.75 | 0.00 | - | 6 | 46 | 13.31% |
XLF240816P00043000 | 2024-03-28 10:02AM EDT | 2024-08-16 | 1.74 | 1.61 | 1.64 | -0.21 | -10.77% | 67 | 13 | 10.84% |
XLF240920P00043000 | 2024-03-28 10:05AM EDT | 2024-09-20 | 1.90 | 1.76 | 1.83 | -0.29 | -13.24% | 97 | 22 | 11.38% |
XLF240930P00043000 | 2024-03-20 12:14PM EDT | 2024-09-30 | 2.30 | 1.61 | 3.90 | 0.00 | - | 1 | 18 | 28.38% |
XLF241115P00043000 | 2024-03-28 1:33PM EDT | 2024-11-15 | 2.14 | 2.09 | 2.11 | -0.01 | -0.47% | 32 | 17 | 12.05% |
XLF241220P00043000 | 2024-03-28 2:00PM EDT | 2024-12-20 | 2.25 | 2.19 | 2.24 | -0.27 | -10.71% | 48 | 669 | 12.15% |
XLF241231P00043000 | 2024-03-20 2:04PM EDT | 2024-12-31 | 2.64 | 2.02 | 2.52 | 0.00 | - | - | 9 | 13.83% |
XLF250117P00043000 | 2024-03-28 3:22PM EDT | 2025-01-17 | 2.30 | 2.09 | 2.41 | -0.31 | -11.88% | 39 | 246,659 | 12.70% |
XLF250620P00043000 | 2024-01-26 11:20AM EDT | 2025-06-20 | 4.65 | 1.74 | 4.85 | 0.00 | - | 30 | 36 | 23.40% |
XLF251017P00043000 | 2023-10-23 9:56AM EDT | 2025-10-17 | 10.80 | 7.05 | 8.55 | 0.00 | - | - | 0 | 38.61% |
XLF251219P00043000 | 2024-02-26 2:15PM EDT | 2025-12-19 | 4.05 | 2.95 | 3.45 | 0.00 | - | 1 | 306 | 13.42% |
XLF260116P00043000 | 2024-03-27 3:47PM EDT | 2026-01-16 | 3.37 | 2.83 | 3.40 | 0.00 | - | 2 | 879 | 12.91% |