Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240517C00046000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
XLF240524C00046000 | 2024-04-09 12:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 31 | 32.62% |
XLF240607C00046000 | 2024-05-10 12:38PM EDT | 2024-06-07 | 0.04 | - | 0.00 | 0.00 | - | - | - | 12.50% |
XLF240621C00046000 | 2024-05-09 3:22PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
XLF240628C00046000 | 2024-04-29 12:00PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
XLF240719C00046000 | 2024-04-29 9:52AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
XLF240816C00046000 | 2024-05-10 11:04AM EDT | 2024-08-16 | 0.10 | 0.06 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
XLF240920C00046000 | 2024-05-10 2:33PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
XLF241018C00046000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
XLF241115C00046000 | 2024-05-10 3:40PM EDT | 2024-11-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
XLF241220C00046000 | 2024-05-10 12:33PM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
XLF241231C00046000 | 2024-05-07 2:45PM EDT | 2024-12-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
XLF250117C00046000 | 2024-05-09 9:52AM EDT | 2025-01-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
XLF250321C00046000 | 2024-05-10 11:54AM EDT | 2025-03-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
XLF250331C00046000 | 2024-04-02 11:03AM EDT | 2025-03-31 | 1.63 | 0.33 | 1.69 | 0.00 | - | - | 10 | 20.51% |
XLF250620C00046000 | 2024-05-02 3:19PM EDT | 2025-06-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 3.13% |
XLF251017C00046000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 2.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
XLF251219C00046000 | 2024-05-07 9:38AM EDT | 2025-12-19 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240517P00046000 | 2024-05-09 3:01PM EDT | 2024-05-17 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
XLF240628P00046000 | 2024-03-28 2:09PM EDT | 2024-06-28 | 3.89 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 73.73% |
XLF240816P00046000 | 2024-05-01 12:08PM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
XLF241018P00046000 | 2024-05-02 10:47AM EDT | 2024-10-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
XLF250117P00046000 | 2024-03-28 9:58AM EDT | 2025-01-17 | 4.25 | 3.00 | 7.50 | 0.00 | - | 50 | 21 | 35.68% |
XLF250321P00046000 | 2024-05-10 11:42AM EDT | 2025-03-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
XLF250620P00046000 | 2024-05-10 11:14AM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
XLF251017P00046000 | 2024-05-10 10:48AM EDT | 2025-10-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
XLF251219P00046000 | 2024-05-09 10:07AM EDT | 2025-12-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |