Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240405C00034000 | 2024-03-25 9:30AM EDT | 34.00 | 7.45 | 7.70 | 8.60 | 0.00 | - | 2 | 2 | 71.09% |
XLF240405C00035000 | 2024-03-27 9:56AM EDT | 35.00 | 6.90 | 6.65 | 7.60 | 0.00 | - | 1 | 1 | 50.00% |
XLF240405C00036000 | 2024-03-20 3:05PM EDT | 36.00 | 6.10 | 5.70 | 6.65 | 0.00 | - | 2 | 3 | 60.16% |
XLF240405C00036500 | 2024-02-23 4:42PM EDT | 36.50 | 3.96 | 4.00 | 5.95 | 0.00 | - | 3 | 0 | 86.33% |
XLF240405C00037000 | 2024-03-28 11:17AM EDT | 37.00 | 5.02 | 5.00 | 5.35 | +0.54 | +12.05% | 2 | 6 | 51.56% |
XLF240405C00037500 | 2024-03-15 11:25AM EDT | 37.50 | 3.44 | 4.25 | 5.80 | 0.00 | - | 1 | 1 | 79.88% |
XLF240405C00038000 | 2024-03-27 1:38PM EDT | 38.00 | 3.65 | 3.70 | 5.45 | 0.00 | - | 3 | 5 | 76.95% |
XLF240405C00038500 | 2024-03-18 1:51PM EDT | 38.50 | 2.54 | 3.25 | 4.15 | 0.00 | - | 4 | 4 | 75.10% |
XLF240405C00039000 | 2024-03-27 10:43AM EDT | 39.00 | 2.61 | 2.83 | 3.60 | 0.00 | - | 4 | 18 | 65.63% |
XLF240405C00039500 | 2024-03-22 3:05PM EDT | 39.50 | 2.12 | 2.46 | 2.99 | 0.00 | - | 20 | 52 | 52.83% |
XLF240405C00040000 | 2024-03-28 2:06PM EDT | 40.00 | 2.14 | 1.84 | 2.48 | +0.54 | +33.75% | 20 | 215 | 45.90% |
XLF240405C00040500 | 2024-03-27 3:58PM EDT | 40.50 | 1.45 | 1.53 | 1.88 | 0.00 | - | 9 | 1,216 | 34.08% |
XLF240405C00041000 | 2024-03-28 3:50PM EDT | 41.00 | 1.23 | 1.03 | 1.27 | +0.33 | +36.67% | 92 | 5,235 | 21.68% |
XLF240405C00041500 | 2024-03-28 3:59PM EDT | 41.50 | 0.79 | 0.52 | 0.77 | +0.20 | +33.90% | 155 | 11,525 | 15.53% |
XLF240405C00042000 | 2024-03-28 3:42PM EDT | 42.00 | 0.41 | 0.36 | 0.38 | +0.15 | +57.69% | 653 | 7,842 | 12.70% |
XLF240405C00042500 | 2024-03-28 3:56PM EDT | 42.50 | 0.15 | 0.11 | 0.15 | +0.06 | +66.67% | 355 | 160 | 12.11% |
XLF240405C00043000 | 2024-03-28 4:05PM EDT | 43.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 102 | 434 | 12.31% |
XLF240405C00043500 | 2024-03-28 2:11PM EDT | 43.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 16.99% |
XLF240405C00044000 | 2024-03-28 3:52PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 8 | 18.75% |
XLF240405C00044500 | 2024-03-21 9:45AM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 16 | 20.70% |
XLF240405C00045000 | 2024-02-29 1:58PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 25 | 28.91% |
XLF240405C00046000 | 2024-03-27 3:30PM EDT | 46.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 10 | 37.70% |
XLF240405C00048000 | 2024-03-27 12:06PM EDT | 48.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 51.56% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240405P00033000 | 2024-03-15 2:50PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 68.75% |
XLF240405P00034500 | 2024-03-07 3:45PM EDT | 34.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 16 | 66.41% |
XLF240405P00035000 | 2024-03-28 3:12PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 11 | 53.13% |
XLF240405P00035500 | 2024-03-28 2:06PM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 35 | 53.13% |
XLF240405P00036000 | 2024-03-28 1:19PM EDT | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 362 | 30 | 54.30% |
XLF240405P00036500 | 2024-03-28 3:32PM EDT | 36.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 575 | 21 | 50.00% |
XLF240405P00037000 | 2024-03-28 3:33PM EDT | 37.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 17 | 37 | 48.44% |
XLF240405P00037500 | 2024-03-28 2:08PM EDT | 37.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 9,175 | 195 | 44.14% |
XLF240405P00038000 | 2024-03-28 1:03PM EDT | 38.00 | 0.02 | 0.02 | 0.06 | +0.01 | +100.00% | 4,500 | 91 | 43.36% |
XLF240405P00038500 | 2024-03-28 3:47PM EDT | 38.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 214 | 142 | 37.50% |
XLF240405P00039000 | 2024-03-28 3:31PM EDT | 39.00 | 0.03 | 0.02 | 0.16 | +0.01 | +50.00% | 1,205 | 621 | 44.53% |
XLF240405P00039500 | 2024-03-28 3:04PM EDT | 39.50 | 0.02 | 0.03 | 0.22 | 0.00 | - | 5,783 | 358 | 43.56% |
XLF240405P00040000 | 2024-03-28 3:45PM EDT | 40.00 | 0.04 | 0.03 | 0.06 | +0.02 | +100.00% | 19,066 | 3,578 | 25.39% |
XLF240405P00040500 | 2024-03-28 3:47PM EDT | 40.50 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 8,370 | 3,709 | 21.58% |
XLF240405P00041000 | 2024-03-28 3:59PM EDT | 41.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 219 | 9,179 | 16.60% |
XLF240405P00041500 | 2024-03-28 3:54PM EDT | 41.50 | 0.08 | 0.08 | 0.11 | -0.05 | -38.46% | 1,437 | 1,100 | 13.48% |
XLF240405P00042000 | 2024-03-28 4:00PM EDT | 42.00 | 0.20 | 0.20 | 0.23 | -0.14 | -41.18% | 435 | 775 | 11.52% |
XLF240405P00042500 | 2024-03-28 3:38PM EDT | 42.50 | 0.46 | 0.44 | 0.50 | -0.29 | -38.67% | 475 | 30 | 10.74% |
XLF240405P00043000 | 2024-03-28 3:56PM EDT | 43.00 | 0.85 | 0.44 | 1.32 | -0.45 | -34.62% | 2 | 1 | 32.03% |
XLF240405P00044000 | 2024-03-25 3:02PM EDT | 44.00 | 2.71 | 1.60 | 2.26 | 0.00 | - | 42 | 11 | 41.99% |