Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240328C00032000 | 2024-03-14 3:46PM EDT | 2024-03-28 | 8.75 | 9.80 | 10.00 | 0.00 | - | 1 | 0 | 256.25% |
XLF240419C00032000 | 2024-03-27 1:01PM EDT | 2024-04-19 | 9.70 | 9.95 | 10.05 | 0.00 | - | 3 | 254 | 53.52% |
XLF240621C00032000 | 2024-03-26 1:06PM EDT | 2024-06-21 | 10.00 | 10.30 | 10.50 | 0.00 | - | 1 | 945 | 48.68% |
XLF240628C00032000 | 2024-02-01 10:58AM EDT | 2024-06-28 | 7.30 | 6.50 | 11.00 | 0.00 | - | 18 | 33 | 58.40% |
XLF240719C00032000 | 2024-02-15 12:35PM EDT | 2024-07-19 | 8.20 | 7.00 | 11.75 | 0.00 | - | 1 | 15 | 65.77% |
XLF240816C00032000 | 2024-03-12 9:45AM EDT | 2024-08-16 | 9.32 | 10.50 | 10.60 | 0.00 | - | 8 | 9 | 39.94% |
XLF240920C00032000 | 2024-03-07 11:43AM EDT | 2024-09-20 | 9.60 | 10.25 | 10.80 | 0.00 | - | 8 | 64 | 39.19% |
XLF240930C00032000 | 2023-12-22 12:43PM EDT | 2024-09-30 | 6.90 | 7.05 | 9.60 | 0.00 | - | 11 | 14 | 0.00% |
XLF241115C00032000 | 2024-01-10 4:24PM EDT | 2024-11-15 | 7.35 | 8.30 | 8.45 | 0.00 | - | - | 2 | 0.00% |
XLF241220C00032000 | 2023-12-21 10:53AM EDT | 2024-12-20 | 7.15 | 7.55 | 8.45 | 0.00 | - | - | 113 | 0.00% |
XLF250117C00032000 | 2024-03-11 3:08PM EDT | 2025-01-17 | 10.04 | 11.10 | 11.25 | 0.00 | - | 1 | 1,797 | 35.55% |
XLF250620C00032000 | 2023-11-27 3:55PM EDT | 2025-06-20 | 6.40 | 8.15 | 10.35 | 0.00 | - | 1 | 1,305 | 19.34% |
XLF251017C00032000 | 2024-03-14 9:32AM EDT | 2025-10-17 | 11.60 | 12.10 | 13.50 | 0.00 | - | 26 | 26 | 41.35% |
XLF251219C00032000 | 2024-03-27 9:46AM EDT | 2025-12-19 | 12.34 | 12.45 | 14.75 | 0.00 | - | 1 | 1,016 | 46.83% |
XLF260116C00032000 | 2024-02-16 11:31AM EDT | 2026-01-16 | 10.58 | 11.05 | 12.75 | 0.00 | - | 4 | 18 | 33.79% |
XLF261218C00032000 | 2024-01-19 11:14AM EDT | 2026-12-18 | 9.30 | 9.00 | 13.50 | 0.00 | - | 12 | 13 | 31.24% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240328P00032000 | 2024-02-22 1:37PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 910 | 407.03% |
XLF240419P00032000 | 2024-03-21 12:01PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 8,283 | 51.17% |
XLF240517P00032000 | 2024-03-25 3:06PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 52 | 4,774 | 34.38% |
XLF240621P00032000 | 2024-03-08 2:56PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.05 | 0.00 | - | 354 | 30,349 | 28.71% |
XLF240628P00032000 | 2024-02-29 10:53AM EDT | 2024-06-28 | 0.09 | 0.05 | 0.06 | 0.00 | - | 1 | 141 | 28.52% |
XLF240719P00032000 | 2024-02-26 12:57PM EDT | 2024-07-19 | 0.15 | 0.01 | 0.08 | 0.00 | - | 42 | 504 | 27.05% |
XLF240816P00032000 | 2024-03-11 3:22PM EDT | 2024-08-16 | 0.17 | 0.10 | 0.11 | 0.00 | - | 1 | 52 | 25.68% |
XLF240920P00032000 | 2024-03-12 1:49PM EDT | 2024-09-20 | 0.20 | 0.14 | 0.15 | 0.00 | - | 1 | 15,969 | 24.51% |
XLF240930P00032000 | 2024-03-15 10:28AM EDT | 2024-09-30 | 0.21 | 0.15 | 0.16 | 0.00 | - | 10 | 215 | 24.22% |
XLF241115P00032000 | 2024-03-22 11:20AM EDT | 2024-11-15 | 0.25 | 0.23 | 0.24 | 0.00 | - | 3,500 | 4,661 | 23.78% |
XLF241220P00032000 | 2024-03-13 9:30AM EDT | 2024-12-20 | 0.35 | 0.28 | 0.29 | 0.00 | - | 6 | 5,700 | 23.24% |
XLF241231P00032000 | 2024-02-20 10:58AM EDT | 2024-12-31 | 0.54 | 0.00 | 4.85 | 0.00 | - | - | 2 | 71.05% |
XLF250117P00032000 | 2024-03-26 3:20PM EDT | 2025-01-17 | 0.34 | 0.32 | 0.33 | 0.00 | - | 25 | 40,671 | 22.85% |
XLF250620P00032000 | 2024-02-20 2:57PM EDT | 2025-06-20 | 0.85 | 0.34 | 2.30 | 0.00 | - | 2 | 12,546 | 37.21% |
XLF251219P00032000 | 2024-03-01 10:43AM EDT | 2025-12-19 | 1.05 | 0.80 | 4.10 | 0.00 | - | 8 | 3,318 | 42.69% |
XLF260116P00032000 | 2024-03-25 3:11PM EDT | 2026-01-16 | 0.95 | 0.84 | 0.92 | 0.00 | - | 1 | 40,929 | 20.97% |