Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240621C00048000 | 2024-06-05 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 186 | 62.50% |
XLF240628C00048000 | 2024-04-24 10:28AM EDT | 2024-06-28 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 92 | 91.80% |
XLF240719C00048000 | 2024-03-22 10:04AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.36 | 0.00 | - | 52 | 56 | 44.63% |
XLF240816C00048000 | 2024-03-22 10:53AM EDT | 2024-08-16 | 0.10 | 0.01 | 0.25 | 0.00 | - | 5 | 5 | 29.40% |
XLF240920C00048000 | 2024-06-07 2:14PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.03 | 0.00 | - | 24 | 6,039 | 15.04% |
XLF241018C00048000 | 2024-05-20 1:36PM EDT | 2024-10-18 | 0.11 | 0.04 | 0.05 | 0.00 | - | 84 | 81 | 14.45% |
XLF241115C00048000 | 2024-05-21 3:34PM EDT | 2024-11-15 | 0.22 | 0.08 | 0.10 | 0.00 | - | 5 | 61 | 14.89% |
XLF241220C00048000 | 2024-06-05 10:00AM EDT | 2024-12-20 | 0.19 | 0.15 | 0.16 | 0.00 | - | 191 | 676 | 14.89% |
XLF241231C00048000 | 2024-04-22 12:37PM EDT | 2024-12-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
XLF250117C00048000 | 2024-06-17 3:22PM EDT | 2025-01-17 | 0.17 | 0.17 | 0.19 | 0.00 | - | 559 | 596 | 14.50% |
XLF250321C00048000 | 2024-06-17 11:24AM EDT | 2025-03-21 | 0.33 | 0.34 | 0.44 | 0.00 | - | 96 | 219 | 16.14% |
XLF250331C00048000 | 2024-06-17 3:47PM EDT | 2025-03-31 | 0.39 | 0.26 | 0.56 | 0.00 | - | 22 | 5 | 17.19% |
XLF250620C00048000 | 2024-05-21 10:36AM EDT | 2025-06-20 | 1.13 | 0.65 | 0.81 | 0.00 | - | 21 | 41 | 17.36% |
XLF251017C00048000 | 2024-05-17 1:57PM EDT | 2025-10-17 | 1.87 | 0.81 | 1.92 | 0.00 | - | 1 | 187 | 22.16% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240621P00048000 | 2022-10-13 12:41PM EDT | 2024-06-21 | 16.77 | 11.75 | 12.75 | 0.00 | - | - | 0 | 456.84% |
XLF250620P00048000 | 2024-04-12 3:07PM EDT | 2025-06-20 | 8.00 | 3.50 | 8.50 | 0.00 | - | 3 | 0 | 23.98% |