Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240328C00044000 | 2024-03-25 3:29PM EDT | 2024-03-28 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 25.00% |
XLF240405C00044000 | 2024-03-25 3:30PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
XLF240412C00044000 | 2024-03-21 3:49PM EDT | 2024-04-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 6.25% |
XLF240419C00044000 | 2024-03-27 2:14PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 1,320 | 6.25% |
XLF240426C00044000 | 2024-03-27 3:44PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 6.25% |
XLF240503C00044000 | 2024-03-26 10:41AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
XLF240517C00044000 | 2024-03-27 11:25AM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 674 | 3.13% |
XLF240621C00044000 | 2024-03-27 3:28PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 115 | 29,032 | 3.13% |
XLF240628C00044000 | 2024-03-27 3:39PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 3.13% |
XLF240719C00044000 | 2024-03-27 1:01PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 144 | 3.13% |
XLF240816C00044000 | 2024-03-27 9:38AM EDT | 2024-08-16 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 713 | 1.56% |
XLF240920C00044000 | 2024-03-26 1:17PM EDT | 2024-09-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 25 | 8,582 | 1.56% |
XLF241115C00044000 | 2024-03-27 10:39AM EDT | 2024-11-15 | 1.52 | 0.00 | 0.00 | 0.00 | - | 22 | 167 | 1.56% |
XLF241220C00044000 | 2024-03-27 2:34PM EDT | 2024-12-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1,552 | 10,426 | 1.56% |
XLF241231C00044000 | 2024-03-21 10:29AM EDT | 2024-12-31 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 1.56% |
XLF250117C00044000 | 2024-03-27 3:32PM EDT | 2025-01-17 | 1.94 | 0.00 | 0.00 | 0.00 | - | 21 | 6,291 | 1.56% |
XLF250321C00044000 | 2024-03-26 2:13PM EDT | 2025-03-21 | 2.33 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 1.56% |
XLF250620C00044000 | 2024-03-08 12:40PM EDT | 2025-06-20 | 2.47 | 0.00 | 0.00 | 0.00 | - | 33 | 2,178 | 1.56% |
XLF251017C00044000 | 2024-03-25 3:27PM EDT | 2025-10-17 | 3.29 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 0.78% |
XLF251219C00044000 | 2024-03-19 3:52PM EDT | 2025-12-19 | 3.57 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.78% |
XLF260116C00044000 | 2024-03-26 2:25PM EDT | 2026-01-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 313 | 0.78% |
XLF261218C00044000 | 2024-03-27 3:52PM EDT | 2026-12-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 61 | 64 | 0.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240328P00044000 | 2024-03-26 2:48PM EDT | 2024-03-28 | 2.51 | 0.00 | 0.00 | 0.00 | - | 276 | 114 | 0.00% |
XLF240405P00044000 | 2024-03-25 3:02PM EDT | 2024-04-05 | 2.71 | 0.00 | 0.00 | 0.00 | - | 42 | 11 | 0.00% |
XLF240412P00044000 | 2024-03-26 12:22PM EDT | 2024-04-12 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
XLF240419P00044000 | 2024-03-26 2:35PM EDT | 2024-04-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 0.00% |
XLF240517P00044000 | 2024-03-27 1:19PM EDT | 2024-05-17 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
XLF240621P00044000 | 2024-03-21 10:57AM EDT | 2024-06-21 | 2.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
XLF240719P00044000 | 2024-03-22 12:15PM EDT | 2024-07-19 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
XLF240816P00044000 | 2024-03-22 12:04PM EDT | 2024-08-16 | 2.61 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
XLF240920P00044000 | 2024-03-21 9:37AM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 7,500 | 0.00% |
XLF241115P00044000 | 2024-03-21 12:15PM EDT | 2024-11-15 | 2.70 | 0.00 | 0.00 | 0.00 | - | 90 | 100 | 0.00% |
XLF241220P00044000 | 2024-03-21 10:58AM EDT | 2024-12-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
XLF250117P00044000 | 2024-03-21 1:53PM EDT | 2025-01-17 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 13,177 | 0.00% |
XLF250321P00044000 | 2024-03-26 11:42AM EDT | 2025-03-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
XLF250620P00044000 | 2024-03-27 3:45PM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 242 | 281 | 0.00% |
XLF251017P00044000 | 2024-02-29 10:56AM EDT | 2025-10-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
XLF260116P00044000 | 2024-03-21 3:41PM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 40 | 177 | 0.00% |
XLF261218P00044000 | 2024-03-26 2:43PM EDT | 2026-12-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |