Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00016000 | 2024-04-12 12:41PM EDT | 16.00 | 24.25 | 24.75 | 27.20 | 0.00 | - | 34 | 68 | 247.27% |
| XLF240621C00017000 | 2024-02-01 12:55PM EDT | 17.00 | 21.62 | 21.20 | 25.65 | 0.00 | - | 9 | 1 | 306.64% |
| XLF240621C00018000 | 2023-10-19 12:02PM EDT | 18.00 | 15.55 | 16.90 | 17.65 | 0.00 | - | 9 | 25 | 0.00% |
| XLF240621C00019000 | 2023-12-22 3:12PM EDT | 19.00 | 18.70 | 17.00 | 20.65 | 0.00 | - | 4 | 203 | 0.00% |
| XLF240621C00020000 | 2024-03-28 11:01AM EDT | 20.00 | 22.25 | 18.50 | 23.30 | 0.00 | - | 6 | 136 | 303.81% |
| XLF240621C00021000 | 2023-10-19 12:02PM EDT | 21.00 | 12.75 | 13.95 | 14.90 | 0.00 | - | 2 | 25 | 0.00% |
| XLF240621C00022000 | 2023-10-19 12:03PM EDT | 22.00 | 11.85 | 13.00 | 13.95 | 0.00 | - | 2 | 33 | 0.00% |
| XLF240621C00023000 | 2024-02-02 12:48PM EDT | 23.00 | 16.40 | 16.00 | 19.80 | 0.00 | - | 81 | 160 | 227.54% |
| XLF240621C00024000 | 2024-01-30 1:08PM EDT | 24.00 | 15.55 | 16.50 | 16.65 | 0.00 | - | 12 | 61 | 0.00% |
| XLF240621C00025000 | 2024-05-16 10:11AM EDT | 25.00 | 17.35 | 14.50 | 18.80 | 0.00 | - | 1 | 319 | 82.81% |
| XLF240621C00026000 | 2024-03-28 9:59AM EDT | 26.00 | 16.25 | 12.65 | 17.50 | 0.00 | - | 1 | 160 | 226.27% |
| XLF240621C00027000 | 2024-02-02 2:45PM EDT | 27.00 | 12.50 | 13.30 | 16.00 | 0.00 | - | 12 | 157 | 70.31% |
| XLF240621C00028000 | 2024-05-07 9:51AM EDT | 28.00 | 13.40 | 11.50 | 16.00 | 0.00 | - | 2 | 199 | 92.38% |
| XLF240621C00029000 | 2024-04-24 2:06PM EDT | 29.00 | 12.40 | 10.30 | 15.00 | 0.00 | - | 3 | 642 | 60.16% |
| XLF240621C00030000 | 2024-05-28 12:38PM EDT | 30.00 | 11.38 | 9.50 | 12.80 | 0.00 | - | 1 | 514 | 146.39% |
| XLF240621C00031000 | 2024-04-11 1:18PM EDT | 31.00 | 10.20 | 10.85 | 12.15 | 0.00 | - | 2 | 232 | 122.17% |
| XLF240621C00032000 | 2024-05-06 10:59AM EDT | 32.00 | 9.14 | 7.90 | 11.60 | 0.00 | - | 3 | 937 | 65.43% |
| XLF240621C00033000 | 2024-05-20 10:49AM EDT | 33.00 | 8.23 | 6.65 | 10.60 | -1.32 | -13.82% | 2 | 22,272 | 146.19% |
| XLF240621C00034000 | 2024-05-29 12:18PM EDT | 34.00 | 6.98 | 7.40 | 9.60 | 0.00 | - | 25 | 9,813 | 94.43% |
| XLF240621C00035000 | 2024-05-31 2:14PM EDT | 35.00 | 6.42 | 4.65 | 7.55 | +0.20 | +3.22% | 600 | 42,388 | 87.30% |
| XLF240621C00036000 | 2024-05-30 1:44PM EDT | 36.00 | 5.30 | 5.50 | 6.05 | 0.00 | - | 4 | 39,103 | 58.01% |
| XLF240621C00036500 | 2024-05-29 10:02AM EDT | 36.50 | 4.52 | 3.15 | 7.20 | 0.00 | - | - | 1 | 110.99% |
| XLF240621C00037000 | 2024-05-31 2:14PM EDT | 37.00 | 4.43 | 2.68 | 6.70 | +0.28 | +6.75% | 600 | 50,962 | 105.52% |
| XLF240621C00038000 | 2024-05-31 2:20PM EDT | 38.00 | 3.49 | 1.55 | 6.35 | +0.34 | +10.79% | 2 | 43,230 | 112.89% |
| XLF240621C00038500 | 2024-05-23 2:30PM EDT | 38.50 | 2.99 | 1.10 | 5.80 | 0.00 | - | - | 1 | 105.62% |
| XLF240621C00039000 | 2024-05-31 3:35PM EDT | 39.00 | 2.50 | 0.72 | 3.85 | +0.38 | +17.92% | 5 | 20,859 | 59.47% |
| XLF240621C00039500 | 2024-05-31 1:16PM EDT | 39.50 | 1.94 | 0.61 | 4.40 | +0.31 | +19.02% | 12 | 30 | 83.01% |
| XLF240621C00040000 | 2024-05-31 4:02PM EDT | 40.00 | 1.89 | 1.68 | 2.00 | +0.47 | +33.10% | 1,624 | 119,332 | 24.76% |
| XLF240621C00040500 | 2024-05-31 3:56PM EDT | 40.50 | 1.45 | 0.42 | 1.58 | +0.41 | +39.42% | 20 | 430 | 22.85% |
| XLF240621C00041000 | 2024-05-31 3:53PM EDT | 41.00 | 1.01 | 0.99 | 1.10 | +0.35 | +53.03% | 254 | 41,150 | 18.60% |
| XLF240621C00041500 | 2024-05-31 3:53PM EDT | 41.50 | 0.67 | 0.65 | 0.73 | +0.26 | +63.41% | 3,753 | 6,550 | 16.55% |
| XLF240621C00042000 | 2024-05-31 3:58PM EDT | 42.00 | 0.41 | 0.38 | 0.45 | +0.20 | +95.24% | 1,795 | 63,303 | 15.33% |
| XLF240621C00042500 | 2024-05-31 3:47PM EDT | 42.50 | 0.17 | 0.15 | 0.27 | +0.06 | +54.55% | 4,176 | 11,631 | 15.04% |
| XLF240621C00043000 | 2024-05-31 3:55PM EDT | 43.00 | 0.10 | 0.07 | 0.14 | +0.05 | +100.00% | 2,168 | 60,429 | 14.45% |
| XLF240621C00043500 | 2024-05-30 10:11AM EDT | 43.50 | 0.03 | 0.00 | 0.27 | 0.00 | - | 5 | 742 | 22.46% |
| XLF240621C00044000 | 2024-05-31 3:13PM EDT | 44.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 6 | 29,642 | 19.14% |
| XLF240621C00044500 | 2024-05-21 12:54PM EDT | 44.50 | 0.04 | 0.00 | 2.62 | 0.00 | - | - | 1,066 | 60.30% |
| XLF240621C00045000 | 2024-05-29 9:46AM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 6,583 | 26.56% |
| XLF240621C00046000 | 2024-05-14 12:02PM EDT | 46.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 4,813 | 28.71% |
| XLF240621C00047000 | 2024-05-28 10:45AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,453 | 24.61% |
| XLF240621C00048000 | 2024-04-30 2:23PM EDT | 48.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 186 | 35.94% |
| XLF240621C00049000 | 2024-04-29 12:00PM EDT | 49.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 829 | 37.89% |
| XLF240621C00050000 | 2024-04-26 1:44PM EDT | 50.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 460 | 55.18% |
| XLF240621C00051000 | 2024-04-16 9:35AM EDT | 51.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 1,340 | 42.19% |
| XLF240621C00052000 | 2024-05-14 11:24AM EDT | 52.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 1,275 | 53.32% |
| XLF240621C00053000 | 2024-04-18 10:00AM EDT | 53.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 1,616 | 52.15% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00016000 | 2024-04-15 3:14PM EDT | 16.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 3 | 9,325 | 227.34% |
| XLF240621P00017000 | 2024-03-26 2:51PM EDT | 17.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,015 | 157.81% |
| XLF240621P00018000 | 2023-09-22 3:42PM EDT | 18.00 | 0.07 | 0.06 | 0.22 | 0.00 | - | 2 | 215 | 185.94% |
| XLF240621P00019000 | 2024-03-07 4:25PM EDT | 19.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 2,982 | 146.88% |
| XLF240621P00020000 | 2024-02-15 1:43PM EDT | 20.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 5,560 | 348.83% |
| XLF240621P00021000 | 2023-11-01 1:30PM EDT | 21.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 1 | 137 | 125.78% |
| XLF240621P00022000 | 2024-03-21 11:49AM EDT | 22.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 2,923 | 119.53% |
| XLF240621P00023000 | 2024-04-18 10:00AM EDT | 23.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 552 | 110.16% |
| XLF240621P00024000 | 2024-03-21 9:30AM EDT | 24.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 96 | 1,809 | 168.46% |
| XLF240621P00025000 | 2024-04-17 12:05PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 33,315 | 92.19% |
| XLF240621P00026000 | 2024-04-16 1:18PM EDT | 26.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 8,582 | 110.35% |
| XLF240621P00027000 | 2024-04-16 1:18PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11,065 | 79.69% |
| XLF240621P00028000 | 2024-04-26 9:50AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 11,718 | 73.44% |
| XLF240621P00029000 | 2024-05-29 11:11AM EDT | 29.00 | 0.01 | 0.00 | 1.83 | 0.00 | - | 1,200 | 11,002 | 144.53% |
| XLF240621P00030000 | 2024-05-30 10:10AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 29,846 | 54.69% |
| XLF240621P00031000 | 2024-05-20 10:03AM EDT | 31.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 13,224 | 89.65% |
| XLF240621P00032000 | 2024-05-29 1:56PM EDT | 32.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 51 | 29,591 | 173.54% |
| XLF240621P00033000 | 2024-05-29 2:00PM EDT | 33.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 105 | 128,903 | 57.81% |
| XLF240621P00034000 | 2024-05-30 2:12PM EDT | 34.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 635 | 48,885 | 53.71% |
| XLF240621P00035000 | 2024-05-30 1:41PM EDT | 35.00 | 0.03 | 0.02 | 0.15 | +0.01 | +50.00% | 10 | 52,670 | 50.00% |
| XLF240621P00036000 | 2024-05-30 9:30AM EDT | 36.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 239 | 52,628 | 62.06% |
| XLF240621P00036500 | 2024-05-29 3:12PM EDT | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 321 | 31.64% |
| XLF240621P00037000 | 2024-05-29 9:30AM EDT | 37.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 34 | 50,990 | 45.80% |
| XLF240621P00037500 | 2024-05-29 12:40PM EDT | 37.50 | 0.08 | 0.00 | 2.16 | 0.00 | - | 1,025 | 1,000 | 70.17% |
| XLF240621P00038000 | 2024-05-30 10:23AM EDT | 38.00 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 3 | 43,874 | 25.39% |
| XLF240621P00038500 | 2024-05-30 3:48PM EDT | 38.50 | 0.09 | 0.00 | 2.17 | 0.00 | - | 6 | 1,311 | 60.74% |
| XLF240621P00039000 | 2024-05-31 3:29PM EDT | 39.00 | 0.07 | 0.00 | 0.17 | -0.05 | -41.67% | 4,936 | 84,550 | 25.10% |
| XLF240621P00039500 | 2024-05-31 1:24PM EDT | 39.50 | 0.14 | 0.00 | 2.20 | -0.02 | -12.50% | 33 | 909 | 51.27% |
| XLF240621P00040000 | 2024-05-31 3:16PM EDT | 40.00 | 0.12 | 0.07 | 0.21 | -0.12 | -50.00% | 6,584 | 148,287 | 19.63% |
| XLF240621P00040500 | 2024-05-31 3:41PM EDT | 40.50 | 0.23 | 0.00 | 2.29 | -0.08 | -25.81% | 73 | 17,085 | 71.92% |
| XLF240621P00041000 | 2024-05-31 3:51PM EDT | 41.00 | 0.27 | 0.22 | 0.29 | -0.23 | -46.00% | 10,251 | 78,419 | 13.97% |
| XLF240621P00041500 | 2024-05-31 3:59PM EDT | 41.50 | 0.41 | 0.38 | 0.44 | -0.32 | -43.84% | 1,681 | 14,557 | 12.75% |
| XLF240621P00042000 | 2024-05-31 3:59PM EDT | 42.00 | 0.66 | 0.61 | 0.68 | -0.49 | -42.61% | 146 | 35,007 | 11.96% |
| XLF240621P00042500 | 2024-05-31 3:51PM EDT | 42.50 | 1.14 | 0.87 | 2.60 | -0.28 | -19.72% | 7 | 7,441 | 53.27% |
| XLF240621P00043000 | 2024-05-30 2:21PM EDT | 43.00 | 1.95 | 1.18 | 2.10 | 0.00 | - | 4 | 1,626 | 32.32% |
| XLF240621P00044000 | 2024-05-31 2:44PM EDT | 44.00 | 2.64 | 0.54 | 4.45 | +0.02 | +0.76% | 3 | 30 | 76.51% |
| XLF240621P00045000 | 2024-05-24 11:11AM EDT | 45.00 | 3.35 | 1.54 | 5.50 | 0.00 | - | 10 | 9 | 86.38% |
| XLF240621P00047000 | 2024-04-10 11:13AM EDT | 47.00 | 5.90 | 4.10 | 6.30 | 0.00 | - | 6 | 0 | 67.48% |
| XLF240621P00048000 | 2022-10-13 12:41PM EDT | 48.00 | 16.77 | 11.75 | 12.75 | 0.00 | - | - | 0 | 205.32% |
| XLF240621P00049000 | 2023-12-18 11:19AM EDT | 49.00 | 11.66 | 9.25 | 14.00 | 0.00 | - | - | 0 | 171.48% |
| XLF240621P00050000 | 2023-07-12 9:57AM EDT | 50.00 | 15.40 | 15.00 | 15.15 | 0.00 | - | 5 | 0 | 240.28% |
© 2024 Yahoo. All rights reserved.