The Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 24.25 | 0.00 | - | 34 | 68 | 16.00 | 0.01 | 0.00 | - | 3 | 9,325 |
| 21.62 | 0.00 | - | 9 | 1 | 17.00 | 0.01 | 0.00 | - | 2 | 1,015 |
| 15.55 | 0.00 | - | 9 | 25 | 18.00 | 0.07 | 0.00 | - | 2 | 215 |
| 21.50 | 0.00 | - | 4 | 203 | 19.00 | 0.01 | 0.00 | - | 5 | 2,982 |
| 22.25 | 0.00 | - | 6 | 136 | 20.00 | 0.01 | 0.00 | - | 5 | 5,560 |
| 12.75 | 0.00 | - | 2 | 25 | 21.00 | 0.01 | 0.00 | - | 3 | 137 |
| 11.85 | 0.00 | - | 2 | 33 | 22.00 | 0.01 | 0.00 | - | 1 | 2,923 |
| 16.40 | 0.00 | - | 81 | 160 | 23.00 | 0.01 | 0.00 | - | 4 | 552 |
| 15.55 | 0.00 | - | 12 | 61 | 24.00 | 0.01 | 0.00 | - | 7 | 1,809 |
| 15.80 | 0.00 | - | 4 | 318 | 25.00 | 0.01 | 0.00 | - | 1 | 33,315 |
| 16.25 | 0.00 | - | 1 | 160 | 26.00 | 0.02 | 0.00 | - | 1 | 8,582 |
| 12.50 | 0.00 | - | 12 | 157 | 27.00 | 0.03 | 0.00 | - | 1 | 11,065 |
| 13.40 | 0.00 | - | 6 | 199 | 28.00 | 0.03 | 0.00 | - | 2 | 11,718 |
| 12.00 | 0.00 | - | 1 | 642 | 29.00 | 0.01 | 0.00 | - | 1,200 | 11,002 |
| 10.80 | 0.00 | - | 1 | 509 | 30.00 | 0.02 | 0.00 | - | 15 | 29,843 |
| 10.20 | 0.00 | - | 2 | 232 | 31.00 | 0.01 | 0.00 | - | 1 | 13,224 |
| 9.20 | -0.24 | -2.54% | 10 | 938 | 32.00 | 0.01 | 0.00 | - | 5 | 29,589 |
| 8.18 | +0.43 | +5.55% | 12 | 22,223 | 33.00 | 0.01 | 0.00 | - | 8 | 128,905 |
| 7.03 | 0.00 | - | 7 | 9,802 | 34.00 | 0.02 | 0.00 | - | 30 | 48,908 |
| 6.17 | +0.33 | +5.65% | 507 | 41,533 | 35.00 | 0.01 | 0.00 | - | 2 | 53,921 |
| - | - | - | - | - | 35.50 | 0.01 | 0.00 | - | - | 624 |
| 5.21 | +0.36 | +7.42% | 1 | 39,061 | 36.00 | 0.01 | 0.00 | - | 5 | 53,026 |
| 4.47 | 0.00 | - | 1 | 1 | 36.50 | 0.01 | 0.00 | - | 15 | 822 |
| 4.21 | +0.21 | +5.25% | 8 | 50,301 | 37.00 | 0.01 | 0.00 | - | 303 | 51,137 |
| 4.23 | 0.00 | - | 6 | 6 | 37.50 | 0.01 | 0.00 | - | 1,010 | 2,010 |
| 3.12 | +0.05 | +1.63% | 1 | 43,152 | 38.00 | 0.01 | 0.00 | - | 7 | 38,193 |
| 2.99 | 0.00 | - | 4 | 5 | 38.50 | 0.02 | 0.00 | - | 700 | 2,101 |
| 2.21 | +0.14 | +6.76% | 130 | 20,783 | 39.00 | 0.01 | -0.01 | -50.00% | 7 | 80,377 |
| 1.72 | +0.50 | +40.98% | 5 | 26 | 39.50 | 0.02 | 0.00 | - | 1,160 | 3,790 |
| 1.25 | +0.18 | +16.82% | 40 | 125,784 | 40.00 | 0.02 | -0.02 | -50.00% | 5,035 | 150,116 |
| 0.76 | +0.17 | +28.81% | 125 | 1,454 | 40.50 | 0.01 | -0.09 | -90.00% | 2,118 | 31,498 |
| 0.33 | +0.06 | +22.22% | 4,831 | 41,604 | 41.00 | 0.08 | -0.17 | -68.00% | 5,826 | 64,092 |
| 0.08 | +0.01 | +14.29% | 3,311 | 35,755 | 41.50 | 0.36 | -0.22 | -37.93% | 42 | 14,993 |
| 0.03 | +0.01 | +50.00% | 5,513 | 65,376 | 42.00 | 0.85 | -0.17 | -16.67% | 3 | 11,450 |
| 0.01 | 0.00 | - | 6 | 16,092 | 42.50 | 1.31 | -0.21 | -13.82% | 10 | 4,501 |
| 0.02 | +0.01 | +100.00% | 6 | 71,449 | 43.00 | 2.06 | 0.00 | - | 326 | 52 |
| 0.01 | 0.00 | - | 2 | 740 | 43.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 29,628 | 44.00 | 3.11 | 0.00 | - | 3 | 8 |
| 0.04 | 0.00 | - | - | 1,066 | 44.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 48 | 6,583 | 45.00 | 3.73 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 67 | 4,815 | 46.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 46.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,453 | 47.00 | 5.90 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 186 | 48.00 | 16.77 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 829 | 49.00 | 11.66 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 460 | 50.00 | 15.40 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 3 | 1,340 | 51.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1,275 | 52.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 1,616 | 53.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.