Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614C00030000 | 2024-05-31 3:45PM EDT | 30.00 | 11.50 | 9.15 | 13.90 | -0.15 | -1.29% | 2 | 2 | 235.84% |
| XLF240614C00035000 | 2024-05-28 10:55AM EDT | 35.00 | 6.38 | 4.90 | 8.55 | 0.00 | - | 2 | 2 | 53.91% |
| XLF240614C00037000 | 2024-05-28 3:59PM EDT | 37.00 | 4.25 | 2.63 | 6.65 | 0.00 | - | 2 | 2 | 127.34% |
| XLF240614C00038500 | 2024-05-31 12:44PM EDT | 38.50 | 2.74 | 1.14 | 5.10 | -1.33 | -32.68% | 2 | 3 | 105.47% |
| XLF240614C00039000 | 2024-05-31 3:35PM EDT | 39.00 | 2.78 | 0.65 | 4.60 | +0.75 | +36.95% | 20 | 63 | 98.68% |
| XLF240614C00039500 | 2024-05-15 3:10PM EDT | 39.50 | 2.80 | 0.48 | 4.40 | 0.00 | - | 1 | 5 | 101.66% |
| XLF240614C00040000 | 2024-05-29 3:15PM EDT | 40.00 | 1.56 | 1.67 | 3.95 | +0.36 | +30.00% | 1 | 40 | 58.89% |
| XLF240614C00040500 | 2024-05-31 3:58PM EDT | 40.50 | 1.31 | 1.25 | 3.50 | +0.41 | +45.56% | 10 | 162 | 54.44% |
| XLF240614C00041000 | 2024-05-31 4:11PM EDT | 41.00 | 0.84 | 0.67 | 1.08 | +0.26 | +44.83% | 378 | 212 | 22.17% |
| XLF240614C00041500 | 2024-05-31 3:06PM EDT | 41.50 | 0.38 | 0.35 | 0.75 | +0.09 | +31.03% | 36 | 166 | 20.85% |
| XLF240614C00042000 | 2024-05-31 3:42PM EDT | 42.00 | 0.21 | 0.10 | 0.85 | +0.08 | +61.54% | 16 | 283 | 31.20% |
| XLF240614C00042500 | 2024-05-30 1:53PM EDT | 42.50 | 0.13 | 0.00 | 0.36 | +0.07 | +116.67% | 39 | 202 | 21.58% |
| XLF240614C00043000 | 2024-05-31 3:41PM EDT | 43.00 | 0.06 | 0.00 | 2.27 | +0.03 | +100.00% | 11 | 116 | 52.34% |
| XLF240614C00043500 | 2024-05-23 12:45PM EDT | 43.50 | 0.03 | 0.00 | 2.03 | 0.00 | - | 15 | 65 | 53.96% |
| XLF240614C00044000 | 2024-05-28 1:27PM EDT | 44.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 2 | 8 | 60.94% |
| XLF240614C00044500 | 2024-05-28 9:30AM EDT | 44.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 4 | 65.63% |
| XLF240614C00045000 | 2024-05-23 10:35AM EDT | 45.00 | 0.01 | 0.00 | 4.35 | 0.00 | - | 3 | 121 | 106.89% |
| XLF240614C00045500 | 2024-05-23 10:23AM EDT | 45.50 | 0.03 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 119.04% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614P00031000 | 2024-05-29 11:08AM EDT | 31.00 | 0.01 | 0.00 | 2.27 | 0.00 | - | - | 720 | 165.33% |
| XLF240614P00032000 | 2024-05-29 11:09AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 340 | 440 | 55.47% |
| XLF240614P00034000 | 2024-05-29 9:59AM EDT | 34.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1,936 | 7,644 | 66.41% |
| XLF240614P00035000 | 2024-05-29 3:58PM EDT | 35.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 300 | 534 | 59.77% |
| XLF240614P00035500 | 2024-05-30 9:45AM EDT | 35.50 | 0.03 | 0.00 | 0.27 | 0.00 | - | 2 | 60 | 55.86% |
| XLF240614P00036000 | 2024-05-31 11:05AM EDT | 36.00 | 0.02 | 0.00 | 0.29 | -0.02 | -50.00% | 775 | 200 | 52.93% |
| XLF240614P00036500 | 2024-05-31 11:48AM EDT | 36.50 | 0.02 | 0.00 | 0.31 | -0.03 | -60.00% | 80 | 210 | 60.55% |
| XLF240614P00037000 | 2024-05-28 12:30PM EDT | 37.00 | 0.03 | 0.00 | 2.83 | 0.00 | - | 129 | 249 | 104.98% |
| XLF240614P00037500 | 2024-05-30 9:45AM EDT | 37.50 | 0.04 | 0.00 | 1.03 | 0.00 | - | 2 | 60 | 62.01% |
| XLF240614P00038000 | 2024-05-31 11:48AM EDT | 38.00 | 0.04 | 0.00 | 1.83 | -0.01 | -20.00% | 50 | 179 | 73.73% |
| XLF240614P00038500 | 2024-05-30 12:51PM EDT | 38.50 | 0.06 | 0.00 | 2.84 | 0.00 | - | 18 | 151 | 86.52% |
| XLF240614P00039000 | 2024-05-31 11:11AM EDT | 39.00 | 0.08 | 0.00 | 0.24 | -0.02 | -20.00% | 1 | 61 | 34.47% |
| XLF240614P00039500 | 2024-05-30 10:02AM EDT | 39.50 | 0.13 | 0.00 | 2.85 | 0.00 | - | 1 | 28 | 73.93% |
| XLF240614P00040000 | 2024-05-31 3:44PM EDT | 40.00 | 0.09 | 0.01 | 0.27 | -0.06 | -40.00% | 1,526 | 339 | 26.66% |
| XLF240614P00040500 | 2024-05-31 3:57PM EDT | 40.50 | 0.10 | 0.00 | 0.31 | -0.15 | -60.00% | 66 | 211 | 23.24% |
| XLF240614P00041000 | 2024-05-31 3:00PM EDT | 41.00 | 0.30 | 0.05 | 0.39 | -0.14 | -31.82% | 191 | 482 | 20.51% |
| XLF240614P00041500 | 2024-05-31 3:43PM EDT | 41.50 | 0.47 | 0.11 | 0.55 | -0.16 | -25.40% | 98 | 748 | 19.04% |
| XLF240614P00042000 | 2024-05-30 11:59AM EDT | 42.00 | 0.80 | 0.19 | 1.53 | -0.29 | -26.61% | 6 | 1,212 | 41.11% |
| XLF240614P00042500 | 2024-05-23 1:40PM EDT | 42.50 | 1.18 | 0.36 | 1.41 | 0.00 | - | 12 | 525 | 27.88% |
| XLF240614P00043000 | 2024-05-30 12:52PM EDT | 43.00 | 1.95 | 0.05 | 3.30 | 0.00 | - | 5 | 3 | 77.59% |
| XLF240614P00044000 | 2024-05-17 12:00PM EDT | 44.00 | 1.69 | 0.54 | 4.45 | 0.00 | - | 50 | 1 | 93.70% |
© 2024 Yahoo. All rights reserved.