Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

XFN – iShares S&P/TSX Capped Financials Index ETF

Last update: May 26, 2024 at 5:45 a.m.   (Real-time)

  • Last price: 50.410
  • Net change: 0.360
  • Bid price: 50.400
  • Ask price: 50.500
  • 30-day historical volatility: 8.14%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 218
Volume: 0
Open interest: 264
Volume: 0
June 21, 2024 16.25 16.65 16.55 0 0 0 34.00 0 0.08 0.08 0 10 0
June 21, 2024 14.25 14.70 14.60 0 0 0 36.00 0 0.09 0.09 0 0 0
June 21, 2024 12.25 12.70 12.60 0 0 0 38.00 0 0.08 0.08 0 50 0
June 21, 2024 10.25 10.70 10.60 0 0 0 40.00 0 0.09 0.09 0 12 0
June 21, 2024 8.25 8.90 8.90 0 0 0 42.00 0 0.09 0.09 0 8 0
June 21, 2024 6.25 6.75 6.65 0 20 0 44.00 0 0.09 0.09 0 0 0
June 21, 2024 5.50 6.00 5.90 0 0 0 44.75 0 0.08 0.08 0 0 0
June 21, 2024 5.30 5.75 5.65 0 0 0 45.00 0 0.08 0.08 0 0 0
June 21, 2024 5.05 5.50 5.40 0 0 0 45.25 0 0.08 0.08 0 0 0
June 21, 2024 4.80 5.25 5.15 0 0 0 45.50 0 0.08 0.08 0 0 0
June 21, 2024 4.55 5.00 4.90 0 0 0 45.75 0 0.09 0.09 0 0 0
June 21, 2024 4.30 4.75 4.65 0 0 0 46.00 0 0.09 0.09 0 15 0
June 21, 2024 4.05 4.50 4.40 0 0 0 46.25 0 0.09 0.09 0 0 0
June 21, 2024 3.80 4.25 4.15 0 0 0 46.50 0 0.09 0.09 0 0 0
June 21, 2024 3.55 4.00 3.90 0 0 0 46.75 0 0.10 0.10 0 0 0
June 21, 2024 3.30 3.75 3.65 0 1 0 47.00 0 0.10 0.10 0 0 0
June 21, 2024 3.10 3.50 3.45 0 0 0 47.25 0 0.12 0.12 0 0 0
June 21, 2024 2.85 3.25 3.20 0 0 0 47.50 0.01 0.12 0.12 0 0 0
June 21, 2024 2.60 3.05 2.95 0 0 0 47.75 0.01 0.13 0.13 0 0 0
June 21, 2024 2.35 2.80 2.70 0 14 0 48.00 0.01 0.14 0.14 0 20 0
June 21, 2024 2.10 2.50 2.45 0 0 0 48.25 0.01 0.29 0.29 0 0 0
June 21, 2024 1.90 2.30 2.20 0 0 0 48.50 0.01 0.16 0.16 0 0 0
June 21, 2024 1.65 2.05 2.00 0 0 0 48.75 0.01 0.18 0.18 0 0 0
June 21, 2024 1.40 1.85 1.75 0 0 0 49.00 0.01 0.20 0.20 0 0 0
June 21, 2024 1.15 1.60 1.60 0 0 0 49.25 0.02 0.23 0.23 0 0 0
June 21, 2024 0.95 1.40 1.30 0 4 0 49.50 0.02 0.27 0.27 0 0 0
June 21, 2024 0.75 1.20 1.10 0 0 0 49.75 0.05 0.32 0.32 0 0 0
June 21, 2024 0.60 0.95 0.90 0 0 0 50.00 0.14 0.40 0.40 0 20 0
June 21, 2024 0.40 0.75 0.70 0 100 0 50.25 0.24 0.47 0.47 0 0 0
June 21, 2024 0.25 0.60 0.55 0 0 0 50.50 0.33 0.60 0.60 0 0 0
June 21, 2024 0.09 0.48 0.44 0 0 0 50.75 0.35 0.75 0.75 0 0 0
June 21, 2024 0.02 0.34 0.33 0 10 0 51.00 0.55 0.95 0.95 0 0 0
June 21, 2024 0.02 0.25 0.24 0 0 0 51.25 0.70 1.10 1.10 0 0 0
June 21, 2024 0.01 0.19 0.19 0 0 0 51.50 0.95 1.30 1.30 0 0 0
June 21, 2024 0 0.08 0.08 0 0 0 55.00 4.40 4.75 4.80 0 0 0
July 19, 2024 4.85 5.30 5.20 0 0 0 45.50 0.01 0.16 0.16 0 0 0
July 19, 2024 4.60 5.05 5.00 0 0 0 45.75 0.01 0.16 0.17 0 0 0
July 19, 2024 4.35 4.80 4.75 0 0 0 46.00 0.01 0.17 0.17 0 0 0
July 19, 2024 4.10 4.60 4.50 0 0 0 46.25 0.01 0.18 0.18 0 0 0
July 19, 2024 3.85 4.35 4.25 0 0 0 46.50 0.01 0.19 0.19 0 0 0
July 19, 2024 3.65 4.10 4.00 0 0 0 46.75 0.01 0.21 0.21 0 0 0
July 19, 2024 3.40 3.85 3.75 0 0 0 47.00 0.01 0.22 0.22 0 0 0
July 19, 2024 3.15 3.60 3.55 0 0 0 47.25 0.02 0.23 0.23 0 0 0
July 19, 2024 2.90 3.40 3.30 0 0 0 47.50 0.04 0.25 0.25 0 0 0
July 19, 2024 2.70 3.15 3.05 0 0 0 47.75 0.05 0.27 0.27 0 0 0
July 19, 2024 2.40 2.90 2.85 0 0 0 48.00 0.02 0.29 0.29 0 0 0
July 19, 2024 2.15 2.70 2.60 0 0 0 48.25 0.02 0.31 0.31 0 0 0
July 19, 2024 2.00 2.45 2.40 0 0 0 48.50 0.02 0.34 0.34 0 0 0
July 19, 2024 1.80 2.20 2.10 0 0 0 48.75 0.03 0.39 0.39 0 0 0
July 19, 2024 1.55 1.95 1.90 0 4 0 49.00 0.07 0.43 0.43 0 0 0
July 19, 2024 1.35 1.75 1.70 0 0 0 49.25 0.13 0.48 0.48 0 0 0
July 19, 2024 1.15 1.55 1.50 0 0 0 49.50 0.17 0.55 0.55 0 0 0
July 19, 2024 1.00 1.35 1.30 0 0 0 49.75 0.26 0.60 0.60 0 0 0
July 19, 2024 0.80 1.20 1.10 0 0 0 50.00 0.37 0.70 0.70 0 0 0
July 19, 2024 0.65 1.00 0.95 0 0 0 50.25 0.44 0.80 0.80 0 0 0
July 19, 2024 0.50 0.85 0.80 0 0 0 50.50 0.49 0.90 0.90 0 0 0
July 19, 2024 0.36 0.75 0.65 0 0 0 50.75 0.70 1.00 1.00 0 0 0
July 19, 2024 0.22 0.55 0.55 0 0 0 51.00 0.75 1.15 1.15 0 0 0
July 19, 2024 0.11 0.47 0.43 0 0 0 51.25 0.90 1.30 1.30 0 0 0
July 19, 2024 0.05 0.35 0.35 0 0 0 51.50 1.05 1.50 1.50 0 0 0
August 16, 2024 4.90 5.30 5.20 0 0 0 45.50 0.01 0.25 0.25 0 0 0
August 16, 2024 4.65 5.05 4.95 0 0 0 45.75 0.01 0.26 0.26 0 0 0
August 16, 2024 4.40 4.85 4.75 0 0 0 46.00 0.03 0.28 0.28 0 0 0
August 16, 2024 4.20 4.60 4.50 0 0 0 46.25 0.04 0.29 0.29 0 0 0
August 16, 2024 3.95 4.35 4.25 0 0 0 46.50 0.06 0.31 0.31 0 0 0
August 16, 2024 3.70 4.15 4.05 0 0 0 46.75 0.07 0.36 0.36 0 0 0
August 16, 2024 3.45 3.90 3.80 0 0 0 47.00 0.09 0.38 0.38 0 0 0
August 16, 2024 3.20 3.70 3.60 0 0 0 47.25 0.02 0.40 0.40 0 0 0
August 16, 2024 2.95 3.45 3.35 0 0 0 47.50 0.02 0.40 0.40 0 0 0
August 16, 2024 2.75 3.25 3.15 0 0 0 47.75 0.03 0.45 0.45 0 0 0
August 16, 2024 2.55 3.00 2.90 0 0 0 48.00 0.02 0.49 0.49 0 0 0
August 16, 2024 2.30 2.80 2.70 0 0 0 48.25 0.04 0.55 0.55 0 0 0
August 16, 2024 2.10 2.60 2.50 0 0 0 48.50 0.08 0.55 0.55 0 0 0
August 16, 2024 1.90 2.35 2.30 0 0 0 48.75 0.13 0.60 0.60 0 0 0
August 16, 2024 1.65 2.10 2.10 0 1 0 49.00 0.18 0.65 0.65 0 0 0
August 16, 2024 1.45 1.90 1.90 0 0 0 49.25 0.24 0.75 0.75 0 0 0
August 16, 2024 1.30 1.75 1.70 0 0 0 49.50 0.31 0.80 0.80 0 0 0
August 16, 2024 1.10 1.65 1.60 0 0 0 49.75 0.38 0.90 0.90 0 0 0
August 16, 2024 0.90 1.40 1.40 0 0 0 50.00 0.46 0.95 0.95 0 0 0
August 16, 2024 0.75 1.25 1.25 0 0 0 50.25 0.60 1.05 1.05 0 0 0
August 16, 2024 0.60 1.10 1.10 0 0 0 50.50 0.70 1.15 1.15 0 0 0
August 16, 2024 0.50 1.00 0.95 0 0 0 50.75 0.80 1.25 1.25 0 20 0
August 16, 2024 0.37 0.90 0.85 0 0 0 51.00 0.90 1.40 1.40 0 0 0
August 16, 2024 0.24 0.70 0.70 0 0 0 51.25 1.05 1.55 1.55 0 0 0
August 16, 2024 0.14 0.60 0.60 0 0 0 51.50 1.20 1.70 1.70 0 0 0
September 20, 2024 15.85 16.80 16.70 0 0 0 34.00 0.01 0.19 0.19 0 0 0
September 20, 2024 13.75 14.80 14.70 0 0 0 36.00 0.01 0.20 0.20 0 0 0
September 20, 2024 11.85 12.80 12.75 0 0 0 38.00 0.01 0.22 0.22 0 4 0
September 20, 2024 10.05 10.85 10.75 0 0 0 40.00 0.01 0.25 0.25 0 0 0
September 20, 2024 8.10 8.85 8.80 0 0 0 42.00 0.01 0.27 0.27 0 0 0
September 20, 2024 6.15 6.90 6.85 0 0 0 44.00 0.02 0.31 0.31 0 0 0
September 20, 2024 4.50 5.00 4.95 0 10 0 46.00 0.11 0.41 0.41 0 0 0
September 20, 2024 3.60 4.10 4.05 0 0 0 47.00 0.19 0.50 0.50 0 0 0
September 20, 2024 3.40 3.90 3.80 0 0 0 47.25 0.22 0.55 0.55 0 0 0
September 20, 2024 3.15 3.60 3.50 0 0 0 47.50 0.26 0.60 0.60 0 0 0
September 20, 2024 2.90 3.40 3.35 0 0 0 47.75 0.29 0.60 0.60 0 0 0
September 20, 2024 2.70 3.20 3.15 0 10 0 48.00 0.32 0.65 0.65 0 0 0
September 20, 2024 2.50 3.00 2.90 0 0 0 48.25 0.36 0.70 0.70 0 0 0
September 20, 2024 2.30 2.80 2.70 0 0 0 48.50 0.40 0.75 0.75 0 0 0
September 20, 2024 2.15 2.60 2.50 0 0 0 48.75 0.46 0.80 0.80 0 0 0
September 20, 2024 1.95 2.40 2.35 0 10 0 49.00 0.50 0.85 0.85 0 0 0
September 20, 2024 1.75 2.20 2.15 0 0 0 49.25 0.55 0.95 0.95 0 0 0
September 20, 2024 1.60 2.05 1.90 0 0 0 49.50 0.65 1.00 1.00 0 0 0
September 20, 2024 1.40 1.75 1.75 0 0 0 49.75 0.70 1.10 1.10 0 0 0
September 20, 2024 1.25 1.60 1.60 0 15 0 50.00 0.80 1.15 1.15 0 15 0
September 20, 2024 1.10 1.45 1.45 0 0 0 50.25 0.90 1.25 1.25 0 0 0
September 20, 2024 0.95 1.25 1.25 0 0 0 50.50 1.00 1.35 1.35 0 0 0
September 20, 2024 0.80 1.15 1.15 0 0 0 50.75 1.05 1.50 1.50 0 0 0
September 20, 2024 0.65 1.00 1.00 0 0 0 51.00 1.15 1.60 1.60 0 0 0
September 20, 2024 0.55 0.90 0.90 0 0 0 51.25 1.30 1.75 1.75 0 0 0
September 20, 2024 0.45 0.80 0.80 0 0 0 51.50 1.45 1.90 1.90 0 0 0
September 20, 2024 0 0.17 0.17 0 2 0 55.00 4.35 4.80 4.80 0 29 0
September 20, 2024 0 0.15 0.15 0 0 0 60.00 9.35 9.80 9.80 0 0 0
September 20, 2024 0 0.15 0.15 0 0 0 65.00 14.00 14.80 14.80 0 0 0
October 18, 2024 3.70 4.20 4.10 0 0 0 47.00 0.29 0.60 0.60 0 0 0
October 18, 2024 3.35 3.80 3.80 0 0 0 47.25 0.31 0.65 0.65 0 0 0
October 18, 2024 3.15 3.60 3.60 0 0 0 47.50 0.35 0.70 0.70 0 0 0
October 18, 2024 3.00 3.40 3.40 0 0 0 47.75 0.40 0.75 0.75 0 0 0
October 18, 2024 2.75 3.25 3.15 0 0 0 48.00 0.43 0.80 0.80 0 0 0
October 18, 2024 2.55 2.95 2.95 0 0 0 48.25 0.49 0.85 0.85 0 0 0
October 18, 2024 2.35 2.75 2.75 0 0 0 48.50 0.50 0.90 0.90 0 0 0
October 18, 2024 2.20 2.60 2.60 0 0 0 48.75 0.55 0.95 0.95 0 0 0
October 18, 2024 2.05 2.40 2.40 0 0 0 49.00 0.65 1.00 1.00 0 0 0
October 18, 2024 1.85 2.20 2.20 0 0 0 49.25 0.65 1.05 1.05 0 0 0
October 18, 2024 1.70 2.05 2.05 0 0 0 49.50 0.80 1.15 1.15 0 0 0
October 18, 2024 1.50 1.85 1.85 0 0 0 49.75 0.90 1.20 1.25 0 0 0
October 18, 2024 1.35 1.70 1.70 0 0 0 50.00 0.95 1.30 1.30 0 0 0
October 18, 2024 1.20 1.55 1.55 0 0 0 50.25 1.00 1.40 1.40 0 0 0
October 18, 2024 1.05 1.40 1.40 0 0 0 50.50 1.10 1.50 1.50 0 0 0
October 18, 2024 0.95 1.25 1.25 0 0 0 50.75 1.20 1.60 1.60 0 0 0
October 18, 2024 0.80 1.15 1.15 0 0 0 51.00 1.35 1.75 1.75 0 0 0
October 18, 2024 0.65 1.00 1.00 0 0 0 51.25 1.45 1.85 1.85 0 0 0
October 18, 2024 0.55 0.90 0.90 0 0 0 51.50 1.65 2.00 2.00 0 0 0
November 15, 2024 2.15 2.60 2.60 0 0 0 49.00 0.70 1.10 1.10 0 0 0
November 15, 2024 1.95 2.45 2.40 0 0 0 49.25 0.80 1.20 1.20 0 0 0
November 15, 2024 1.80 2.25 2.20 0 0 0 49.50 0.85 1.25 1.25 0 0 0
November 15, 2024 1.60 2.10 2.05 0 0 0 49.75 1.00 1.35 1.35 0 0 0
November 15, 2024 1.45 1.95 1.90 0 0 0 50.00 1.00 1.40 1.45 0 0 0
November 15, 2024 1.30 1.80 1.75 0 0 0 50.25 1.15 1.50 1.55 0 0 0
November 15, 2024 1.15 1.65 1.60 0 0 0 50.50 1.25 1.60 1.65 0 0 0
November 15, 2024 1.05 1.50 1.45 0 0 0 50.75 1.35 1.75 1.75 0 0 0
November 15, 2024 0.90 1.35 1.30 0 0 0 51.00 1.45 1.85 1.85 0 0 0
November 15, 2024 0.80 1.25 1.20 0 0 0 51.25 1.60 1.95 2.00 0 0 0
November 15, 2024 0.65 1.10 1.05 0 0 0 51.50 1.75 2.10 2.10 0 0 0
December 20, 2024 10.30 10.90 10.80 0 7 0 40.00 0.01 0.34 0.34 0 0 0
December 20, 2024 8.35 8.95 8.85 0 2 0 42.00 0.03 0.40 0.40 0 0 0
December 20, 2024 6.40 7.05 6.95 0 0 0 44.00 0.11 0.50 0.50 0 30 0
December 20, 2024 4.65 5.25 5.15 0 0 0 46.00 0.27 0.65 0.65 0 0 0
December 20, 2024 2.95 3.55 3.45 0 0 0 48.00 0.55 0.95 1.00 0 20 0
December 20, 2024 1.60 2.10 2.05 0 1 0 50.00 1.15 1.55 1.55 0 10 0
December 20, 2024 0.01 0.33 0.33 0 0 0 55.00 4.30 4.85 4.85 0 0 0
December 20, 2024 0 0.20 0.20 0 0 0 60.00 9.10 9.85 9.85 0 0 0
December 20, 2024 0 0.20 0.20 0 0 0 65.00 13.70 14.85 14.85 0 0 0
March 21, 2025 8.30 9.00 8.90 0 1 0 42.00 0.09 0.50 0.50 0 0 0
March 21, 2025 6.40 7.10 7.00 0 0 0 44.00 0.22 0.65 0.65 0 0 0
March 21, 2025 4.70 5.30 5.25 0 0 0 46.00 0.45 0.85 0.90 0 0 0
March 21, 2025 3.05 3.55 3.55 0 0 0 48.00 0.80 1.25 1.25 0 0 0
March 21, 2025 1.75 2.15 2.15 0 6 0 50.00 1.45 1.90 1.90 0 1 0
March 21, 2025 0.02 0.45 0.45 0 0 0 55.00 4.50 5.05 5.10 0 0 0
March 21, 2025 0 0.21 0.21 0 0 0 60.00 9.10 9.85 9.90 0 0 0
March 21, 2025 0 0.25 0.25 0 0 0 65.00 14.25 14.85 14.90 0 0 0