Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00030000 | 2024-04-26 3:27PM EDT | 30.00 | 10.95 | 9.80 | 10.80 | 0.00 | - | 1 | 3 | 386.72% |
| XLF240503C00032000 | 2024-04-16 3:36PM EDT | 32.00 | 7.80 | 8.55 | 8.70 | 0.00 | - | - | 3 | 225.00% |
| XLF240503C00034000 | 2024-04-30 9:32AM EDT | 34.00 | 6.57 | 6.55 | 6.70 | 0.00 | - | 100 | 60 | 175.00% |
| XLF240503C00035000 | 2024-05-03 10:58AM EDT | 35.00 | 5.37 | 5.55 | 5.65 | -0.52 | -8.83% | 2 | 4 | 125.00% |
| XLF240503C00035500 | 2024-04-15 1:49PM EDT | 35.50 | 4.55 | 5.05 | 5.15 | 0.00 | - | - | 4 | 115.63% |
| XLF240503C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 5.85 | 4.30 | 4.70 | 0.00 | - | 4 | 5 | 160.16% |
| XLF240503C00037000 | 2024-05-01 11:14AM EDT | 37.00 | 3.06 | 3.55 | 3.65 | 0.00 | - | 2 | 238 | 82.81% |
| XLF240503C00037500 | 2024-04-19 3:50PM EDT | 37.50 | 2.94 | 3.05 | 3.15 | 0.00 | - | 2 | 8 | 71.88% |
| XLF240503C00038000 | 2024-05-01 2:31PM EDT | 38.00 | 2.51 | 2.52 | 2.66 | 0.00 | - | 7 | 28 | 90.63% |
| XLF240503C00038500 | 2024-05-01 3:31PM EDT | 38.50 | 2.20 | 2.03 | 2.19 | 0.00 | - | 5 | 164 | 57.81% |
| XLF240503C00039000 | 2024-05-03 11:49AM EDT | 39.00 | 1.52 | 1.52 | 1.65 | +0.14 | +10.14% | 1 | 40 | 60.16% |
| XLF240503C00039500 | 2024-04-30 11:28AM EDT | 39.50 | 1.17 | 1.04 | 1.16 | 0.00 | - | 1 | 66 | 47.66% |
| XLF240503C00040000 | 2024-05-03 11:26AM EDT | 40.00 | 0.48 | 0.58 | 0.69 | +0.02 | +4.35% | 10 | 413 | 36.72% |
| XLF240503C00040500 | 2024-05-03 12:42PM EDT | 40.50 | 0.15 | 0.13 | 0.16 | 0.00 | - | 2,904 | 828 | 12.89% |
| XLF240503C00041000 | 2024-05-03 11:59AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 513 | 6,560 | 13.28% |
| XLF240503C00041500 | 2024-05-02 1:40PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,304 | 25.00% |
| XLF240503C00042000 | 2024-05-03 11:44AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 842 | 35.94% |
| XLF240503C00042500 | 2024-05-02 10:07AM EDT | 42.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 186 | 45.31% |
| XLF240503C00043000 | 2024-05-02 9:40AM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 5,086 | 50.00% |
| XLF240503C00043500 | 2024-04-26 3:03PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 59.38% |
| XLF240503C00044000 | 2024-05-02 10:07AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 65.63% |
| XLF240503C00044500 | 2024-04-01 3:11PM EDT | 44.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 40 | 81.25% |
| XLF240503C00045000 | 2024-04-23 10:57AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 42 | 81.25% |
| XLF240503C00045500 | 2024-04-15 9:40AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
| XLF240503C00046000 | 2024-04-26 3:41PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 96.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00034000 | 2024-04-25 2:19PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,451 | 4,322 | 134.38% |
| XLF240503P00034500 | 2024-04-25 2:21PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7,917 | 125.00% |
| XLF240503P00035000 | 2024-04-25 3:01PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,587 | 1,997 | 112.50% |
| XLF240503P00035500 | 2024-05-01 1:37PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,684 | 106.25% |
| XLF240503P00036000 | 2024-04-26 11:22AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 11,036 | 93.75% |
| XLF240503P00036500 | 2024-04-30 2:48PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,337 | 84.38% |
| XLF240503P00037000 | 2024-05-01 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 26,119 | 75.00% |
| XLF240503P00037500 | 2024-04-29 10:00AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 82 | 65.63% |
| XLF240503P00038000 | 2024-05-01 10:22AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 501 | 56.25% |
| XLF240503P00038500 | 2024-05-03 9:49AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 426 | 51.56% |
| XLF240503P00039000 | 2024-05-01 3:09PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 4,085 | 40.63% |
| XLF240503P00039500 | 2024-05-02 3:25PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 452 | 29.69% |
| XLF240503P00040000 | 2024-05-03 11:44AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 78 | 2,081 | 17.97% |
| XLF240503P00040500 | 2024-05-03 12:24PM EDT | 40.50 | 0.04 | 0.02 | 0.03 | -0.17 | -80.95% | 145 | 1,561 | 7.81% |
| XLF240503P00041000 | 2024-05-03 11:21AM EDT | 41.00 | 0.55 | 0.35 | 0.41 | -0.05 | -8.33% | 77 | 2,314 | 6.25% |
| XLF240503P00041500 | 2024-05-02 3:59PM EDT | 41.50 | 0.97 | 0.85 | 0.92 | -0.22 | -18.49% | 1 | 31 | 25.00% |
| XLF240503P00042000 | 2024-05-01 3:04PM EDT | 42.00 | 1.23 | 1.34 | 1.45 | 0.00 | - | 303 | 209 | 47.66% |
| XLF240503P00042500 | 2024-05-03 12:36PM EDT | 42.50 | 1.95 | 1.85 | 1.92 | -0.28 | -12.56% | 24 | 121 | 45.31% |
| XLF240503P00043000 | 2024-05-01 3:30PM EDT | 43.00 | 2.27 | 2.35 | 2.49 | 0.00 | - | 41 | 10 | 54.69% |
| XLF240503P00043500 | 2024-04-10 10:19AM EDT | 43.50 | 2.36 | 2.83 | 2.98 | 0.00 | - | - | 0 | 92.58% |
© 2024 Yahoo. All rights reserved.