Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00025000 | 2024-05-15 1:04PM EDT | 25.00 | 17.16 | 15.20 | 19.50 | 0.00 | - | - | 2 | 290.63% |
| XLF240524C00030000 | 2024-05-10 3:35PM EDT | 30.00 | 11.93 | 9.65 | 14.30 | 0.00 | - | 1 | 3 | 436.91% |
| XLF240524C00034000 | 2024-05-15 10:02AM EDT | 34.00 | 8.21 | 7.20 | 9.20 | 0.00 | - | 100 | 45 | 95.31% |
| XLF240524C00035000 | 2024-05-06 9:30AM EDT | 35.00 | 5.99 | 4.50 | 8.25 | 0.00 | - | - | 4 | 222.56% |
| XLF240524C00036500 | 2024-04-15 1:51PM EDT | 36.50 | 3.75 | 3.20 | 8.00 | 0.00 | - | - | 2 | 282.42% |
| XLF240524C00037000 | 2024-05-15 9:30AM EDT | 37.00 | 5.07 | 3.20 | 7.50 | 0.00 | - | 2 | 2 | 94.73% |
| XLF240524C00037500 | 2024-05-21 2:19PM EDT | 37.50 | 4.65 | 3.75 | 7.00 | +0.13 | +2.88% | 1 | 18 | 139.84% |
| XLF240524C00038000 | 2024-05-17 3:23PM EDT | 38.00 | 4.45 | 2.52 | 6.50 | 0.00 | - | 2 | 6 | 97.85% |
| XLF240524C00038500 | 2024-04-19 12:12PM EDT | 38.50 | 2.21 | 3.80 | 5.05 | 0.00 | - | 1 | 9 | 124.22% |
| XLF240524C00039000 | 2024-05-20 2:49PM EDT | 39.00 | 3.05 | 2.43 | 4.30 | 0.00 | - | 2 | 34 | 66.60% |
| XLF240524C00039500 | 2024-05-20 2:48PM EDT | 39.50 | 2.56 | 1.53 | 3.95 | 0.00 | - | 2 | 35 | 139.26% |
| XLF240524C00040000 | 2024-05-21 10:13AM EDT | 40.00 | 2.15 | 1.39 | 2.86 | -0.15 | -6.52% | 3 | 93 | 89.16% |
| XLF240524C00040500 | 2024-05-20 3:29PM EDT | 40.50 | 1.50 | 1.10 | 2.36 | 0.00 | - | 8 | 146 | 78.71% |
| XLF240524C00041000 | 2024-05-20 3:29PM EDT | 41.00 | 1.04 | 1.00 | 1.47 | 0.00 | - | 4 | 569 | 42.29% |
| XLF240524C00041500 | 2024-05-21 3:55PM EDT | 41.50 | 0.76 | 0.21 | 1.57 | +0.19 | +33.33% | 17 | 282 | 68.65% |
| XLF240524C00042000 | 2024-05-21 3:58PM EDT | 42.00 | 0.32 | 0.08 | 0.52 | +0.14 | +77.78% | 3,929 | 943 | 24.12% |
| XLF240524C00042500 | 2024-05-21 4:02PM EDT | 42.50 | 0.08 | 0.03 | 0.13 | +0.04 | +100.00% | 254 | 997 | 14.65% |
| XLF240524C00043000 | 2024-05-21 3:58PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 55 | 4,272 | 12.89% |
| XLF240524C00043500 | 2024-05-20 2:15PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 329 | 16.41% |
| XLF240524C00044000 | 2024-05-20 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 3 | 218 | 64.84% |
| XLF240524C00044500 | 2024-04-15 2:22PM EDT | 44.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 0 | 53.91% |
| XLF240524C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 33.59% |
| XLF240524C00045500 | 2024-04-24 2:29PM EDT | 45.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 87 | 112 | 38.28% |
| XLF240524C00046000 | 2024-04-09 12:50PM EDT | 46.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 31 | 52.73% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00033000 | 2024-04-15 2:21PM EDT | 33.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 200 | 70 | 204.69% |
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 34.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 83 | 81.25% |
| XLF240524P00035000 | 2024-05-03 11:48AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 119 | 68.75% |
| XLF240524P00036000 | 2024-05-13 3:56PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 1,884 | 59.38% |
| XLF240524P00036500 | 2024-05-17 10:30AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 454 | 56.25% |
| XLF240524P00037000 | 2024-05-03 10:08AM EDT | 37.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 41 | 56.25% |
| XLF240524P00037500 | 2024-05-17 1:31PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 126 | 50.78% |
| XLF240524P00038000 | 2024-05-21 2:02PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,547 | 50.78% |
| XLF240524P00038500 | 2024-05-21 2:02PM EDT | 38.50 | 0.01 | 0.00 | 0.60 | 0.00 | - | 10 | 403 | 86.52% |
| XLF240524P00039000 | 2024-05-20 12:00PM EDT | 39.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 3,914 | 49.61% |
| XLF240524P00039500 | 2024-05-21 2:23PM EDT | 39.50 | 0.02 | 0.00 | 0.62 | +0.01 | +100.00% | 5,810 | 211 | 70.70% |
| XLF240524P00040000 | 2024-05-21 3:36PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 14,503 | 1,219 | 35.16% |
| XLF240524P00040500 | 2024-05-21 2:28PM EDT | 40.50 | 0.03 | 0.00 | 0.23 | +0.01 | +50.00% | 8,095 | 1,484 | 46.68% |
| XLF240524P00041000 | 2024-05-21 3:41PM EDT | 41.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 13,412 | 643 | 19.14% |
| XLF240524P00041500 | 2024-05-21 1:23PM EDT | 41.50 | 0.03 | 0.03 | 0.24 | -0.04 | -57.14% | 992 | 2,547 | 29.10% |
| XLF240524P00042000 | 2024-05-21 4:07PM EDT | 42.00 | 0.09 | 0.09 | 0.32 | -0.12 | -57.14% | 1,801 | 4,503 | 22.95% |
| XLF240524P00042500 | 2024-05-21 2:39PM EDT | 42.50 | 0.38 | 0.15 | 0.51 | -0.23 | -37.70% | 23 | 857 | 18.36% |
| XLF240524P00043000 | 2024-05-21 11:11AM EDT | 43.00 | 0.93 | 0.00 | 2.25 | -0.06 | -6.06% | 4 | 14 | 101.86% |
| XLF240524P00043500 | 2024-05-17 3:59PM EDT | 43.50 | 1.06 | 0.30 | 1.97 | 0.00 | - | 12 | 5 | 66.89% |
| XLF240524P00044000 | 2024-05-20 9:43AM EDT | 44.00 | 1.70 | 0.59 | 3.30 | 0.00 | - | 10 | 9 | 126.56% |
| XLF240524P00045000 | 2024-05-15 12:50PM EDT | 45.00 | 2.91 | 1.00 | 5.50 | 0.00 | - | - | 0 | 77.73% |
© 2024 Yahoo. All rights reserved.