Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240322C00030000 | 2024-03-11 12:56PM EDT | 30.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
XLF240322C00034500 | 2024-03-15 1:13PM EDT | 34.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
XLF240322C00035000 | 2024-02-12 12:42PM EDT | 35.00 | 4.59 | 6.00 | 6.20 | 0.00 | - | - | 2 | 117.58% |
XLF240322C00035500 | 2024-03-15 12:25PM EDT | 35.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XLF240322C00036000 | 2024-03-15 10:24AM EDT | 36.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XLF240322C00036500 | 2024-03-15 9:30AM EDT | 36.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
XLF240322C00037000 | 2024-03-15 3:29PM EDT | 37.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
XLF240322C00037500 | 2024-03-14 3:35PM EDT | 37.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
XLF240322C00038000 | 2024-02-14 3:24PM EDT | 38.00 | 1.40 | 0.95 | 5.50 | 0.00 | - | 2 | 1 | 80.47% |
XLF240322C00038500 | 2024-03-15 9:53AM EDT | 38.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XLF240322C00039000 | 2024-03-18 2:26PM EDT | 39.00 | 1.93 | 0.00 | 0.00 | +0.01 | +0.52% | 3 | 3 | 0.00% |
XLF240322C00039500 | 2024-03-18 3:49PM EDT | 39.50 | 1.43 | 0.00 | 0.00 | +0.10 | +7.52% | 29 | 97 | 0.00% |
XLF240322C00040000 | 2024-03-18 10:57AM EDT | 40.00 | 0.91 | 0.00 | 0.00 | +0.10 | +12.35% | 18 | 430 | 0.00% |
XLF240322C00040500 | 2024-03-18 2:10PM EDT | 40.50 | 0.50 | 0.00 | 0.00 | +0.05 | +11.11% | 48 | 687 | 0.00% |
XLF240322C00041000 | 2024-03-18 4:03PM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,958 | 6,136 | 1.56% |
XLF240322C00041500 | 2024-03-18 4:00PM EDT | 41.50 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 197 | 6,628 | 6.25% |
XLF240322C00042000 | 2024-03-18 3:36PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,080 | 4,500 | 6.25% |
XLF240322C00042500 | 2024-03-18 2:41PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 293 | 12.50% |
XLF240322C00043000 | 2024-03-13 3:28PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
XLF240322C00044000 | 2024-03-14 11:30AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
XLF240322C00046000 | 2024-03-13 9:45AM EDT | 46.00 | 0.02 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240322P00032000 | 2024-02-14 11:57AM EDT | 32.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 60 | 74 | 112.50% |
XLF240322P00033000 | 2024-02-09 1:09PM EDT | 33.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | - | 113 | 121.88% |
XLF240322P00033500 | 2024-02-14 11:57AM EDT | 33.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 35 | 0 | 94.53% |
XLF240322P00034000 | 2024-03-08 2:05PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
XLF240322P00034500 | 2024-03-08 2:46PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 25 | 50.00% |
XLF240322P00035000 | 2024-03-13 11:46AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 50.00% |
XLF240322P00035500 | 2024-03-11 1:24PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
XLF240322P00036000 | 2024-03-15 10:28AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 25.00% |
XLF240322P00036500 | 2024-03-14 11:30AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,003 | 25.00% |
XLF240322P00037000 | 2024-03-11 3:24PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 239 | 25.00% |
XLF240322P00037500 | 2024-03-15 12:23PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
XLF240322P00038000 | 2024-03-18 1:17PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 406 | 609 | 25.00% |
XLF240322P00038500 | 2024-03-18 9:46AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 1,271 | 12.50% |
XLF240322P00039000 | 2024-03-18 1:17PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 20 | 627 | 12.50% |
XLF240322P00039500 | 2024-03-18 2:55PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 178 | 473 | 12.50% |
XLF240322P00040000 | 2024-03-18 3:36PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | 1,085 | 10,657 | 6.25% |
XLF240322P00040500 | 2024-03-18 4:01PM EDT | 40.50 | 0.12 | 0.00 | 0.00 | -0.12 | -50.00% | 1,249 | 2,847 | 3.13% |
XLF240322P00041000 | 2024-03-18 3:53PM EDT | 41.00 | 0.35 | 0.00 | 0.00 | -0.15 | -30.00% | 2,100 | 3,946 | 0.00% |
XLF240322P00041500 | 2024-03-18 1:29PM EDT | 41.50 | 0.64 | 0.00 | 0.00 | -0.20 | -23.81% | 44 | 523 | 0.00% |
XLF240322P00042000 | 2024-03-18 9:50AM EDT | 42.00 | 1.37 | 0.00 | 0.00 | +0.04 | +3.01% | 5 | 50 | 0.00% |
XLF240322P00043000 | 2024-03-15 10:34AM EDT | 43.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
XLF240322P00043500 | 2024-02-15 4:30PM EDT | 43.50 | 3.79 | 1.16 | 5.50 | 0.00 | - | 2 | 2 | 96.68% |