Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628C00019000 | 2023-10-19 12:02PM EDT | 19.00 | 14.60 | 15.35 | 17.05 | 0.00 | - | 3 | 3 | 0.00% |
| XLF240628C00022000 | 2023-09-22 3:42PM EDT | 22.00 | 12.55 | 10.40 | 11.10 | 0.00 | - | - | 0 | 0.00% |
| XLF240628C00024000 | 2023-08-24 10:11AM EDT | 24.00 | 11.05 | 11.40 | 11.80 | 0.00 | - | 1 | 7 | 0.00% |
| XLF240628C00025000 | 2024-01-18 10:58AM EDT | 25.00 | 12.50 | 12.75 | 17.45 | 0.00 | - | 1 | 19 | 156.54% |
| XLF240628C00026000 | 2023-10-26 11:46AM EDT | 26.00 | 7.35 | 9.85 | 10.80 | 0.00 | - | 18 | 0 | 0.00% |
| XLF240628C00027000 | 2024-01-11 11:03AM EDT | 27.00 | 10.90 | 11.40 | 15.00 | 0.00 | - | 2 | 39 | 110.45% |
| XLF240628C00028000 | 2023-11-20 3:39PM EDT | 28.00 | 7.98 | 9.15 | 10.25 | 0.00 | - | 1 | 16 | 0.00% |
| XLF240628C00029000 | 2023-10-16 1:41PM EDT | 29.00 | 6.00 | 6.60 | 6.80 | 0.00 | - | 1 | 13 | 0.00% |
| XLF240628C00030000 | 2024-05-29 10:38AM EDT | 30.00 | 10.94 | 10.00 | 14.00 | 0.00 | - | 33 | 102 | 88.38% |
| XLF240628C00031000 | 2023-10-27 1:18PM EDT | 31.00 | 2.82 | 5.25 | 5.75 | 0.00 | - | 3 | 56 | 0.00% |
| XLF240628C00032000 | 2024-02-01 10:58AM EDT | 32.00 | 7.30 | 6.50 | 11.00 | 0.00 | - | 18 | 33 | 116.31% |
| XLF240628C00033000 | 2024-03-28 10:10AM EDT | 33.00 | 9.45 | 5.80 | 10.40 | 0.00 | - | 1 | 50 | 120.41% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 34.00 | 7.80 | 5.90 | 9.95 | 0.00 | - | 1 | 265 | 57.32% |
| XLF240628C00035000 | 2024-05-16 1:31PM EDT | 35.00 | 6.24 | 4.65 | 8.60 | -1.27 | -16.91% | 1 | 479 | 107.57% |
| XLF240628C00036000 | 2024-05-29 3:56PM EDT | 36.00 | 4.95 | 3.70 | 7.70 | 0.00 | - | 10 | 534 | 100.88% |
| XLF240628C00037000 | 2024-05-16 11:58AM EDT | 37.00 | 5.57 | 2.65 | 6.70 | 0.00 | - | 1 | 700 | 91.36% |
| XLF240628C00038000 | 2024-05-23 9:33AM EDT | 38.00 | 4.75 | 1.68 | 5.65 | 0.00 | - | 4 | 385 | 80.57% |
| XLF240628C00039000 | 2024-05-31 3:35PM EDT | 39.00 | 2.51 | 0.92 | 5.00 | -0.01 | -0.40% | 4 | 1,046 | 79.30% |
| XLF240628C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 1.81 | 1.53 | 4.05 | +0.50 | +38.17% | 38 | 409 | 70.22% |
| XLF240628C00041000 | 2024-05-31 11:58AM EDT | 41.00 | 0.79 | 0.91 | 1.32 | +0.04 | +5.33% | 13 | 3,139 | 21.17% |
| XLF240628C00042000 | 2024-05-31 3:31PM EDT | 42.00 | 0.34 | 0.09 | 0.62 | +0.08 | +30.77% | 190 | 5,720 | 17.04% |
| XLF240628C00043000 | 2024-05-31 3:43PM EDT | 43.00 | 0.10 | 0.08 | 0.60 | +0.02 | +25.00% | 75 | 1,778 | 24.71% |
| XLF240628C00044000 | 2024-05-31 1:51PM EDT | 44.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 422 | 20.36% |
| XLF240628C00045000 | 2024-05-16 2:34PM EDT | 45.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 239 | 80.62% |
| XLF240628C00046000 | 2024-05-17 2:09PM EDT | 46.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 2,561 | 25.98% |
| XLF240628C00047000 | 2024-05-16 2:31PM EDT | 47.00 | 0.01 | 0.00 | 1.65 | 0.00 | - | 16 | 144 | 55.27% |
| XLF240628C00048000 | 2024-04-24 10:28AM EDT | 48.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 92 | 54.79% |
| XLF240628C00049000 | 2024-04-23 3:44PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 140 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628P00019000 | 2024-04-08 11:18AM EDT | 19.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 10 | 208.59% |
| XLF240628P00020000 | 2024-01-09 4:49PM EDT | 20.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 40 | 142.97% |
| XLF240628P00021000 | 2023-10-26 2:20PM EDT | 21.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | - | 0 | 286.23% |
| XLF240628P00022000 | 2024-04-02 2:34PM EDT | 22.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 133 | 174.80% |
| XLF240628P00023000 | 2023-10-03 3:35PM EDT | 23.00 | 0.31 | 0.15 | 0.24 | 0.00 | - | 1 | 23 | 125.98% |
| XLF240628P00024000 | 2024-02-08 11:06AM EDT | 24.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 435 | 82.81% |
| XLF240628P00025000 | 2024-01-24 11:26AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 79.69% |
| XLF240628P00026000 | 2024-03-18 9:30AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 1,142 | 50.00% |
| XLF240628P00027000 | 2024-04-12 10:48AM EDT | 27.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 145 | 155 | 71.88% |
| XLF240628P00028000 | 2024-03-08 2:17PM EDT | 28.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 304 | 66.41% |
| XLF240628P00029000 | 2024-04-12 2:13PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 571 | 96.48% |
| XLF240628P00030000 | 2024-04-24 12:42PM EDT | 30.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 1,575 | 57.42% |
| XLF240628P00031000 | 2024-04-24 10:48AM EDT | 31.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | 1 | 129 | 70.90% |
| XLF240628P00032000 | 2024-05-17 11:38AM EDT | 32.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 163 | 55.66% |
| XLF240628P00033000 | 2024-02-20 2:33PM EDT | 33.00 | 0.22 | 0.00 | 4.75 | 0.00 | - | 25 | 90 | 139.21% |
| XLF240628P00034000 | 2024-04-30 11:34AM EDT | 34.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 2 | 271 | 37.89% |
| XLF240628P00035000 | 2024-05-15 2:39PM EDT | 35.00 | 0.03 | 0.00 | 1.64 | 0.00 | - | 1 | 401 | 72.56% |
| XLF240628P00036000 | 2024-05-29 1:50PM EDT | 36.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 424 | 694 | 53.71% |
| XLF240628P00037000 | 2024-05-28 12:22PM EDT | 37.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 5 | 349 | 46.78% |
| XLF240628P00038000 | 2024-05-30 3:53PM EDT | 38.00 | 0.11 | 0.00 | 2.18 | 0.00 | - | 15 | 895 | 56.93% |
| XLF240628P00039000 | 2024-05-31 12:40PM EDT | 39.00 | 0.09 | 0.00 | 3.00 | -0.08 | -47.06% | 149 | 730 | 58.69% |
| XLF240628P00040000 | 2024-05-31 2:16PM EDT | 40.00 | 0.26 | 0.08 | 0.82 | -0.04 | -13.33% | 171 | 11,923 | 33.25% |
| XLF240628P00041000 | 2024-05-31 3:55PM EDT | 41.00 | 0.39 | 0.11 | 0.99 | -0.19 | -32.76% | 2,159 | 6,473 | 28.15% |
| XLF240628P00042000 | 2024-05-31 2:57PM EDT | 42.00 | 1.03 | 0.65 | 1.07 | -0.14 | -11.97% | 1,005 | 486 | 18.99% |
| XLF240628P00043000 | 2024-05-28 11:25AM EDT | 43.00 | 1.78 | 0.50 | 1.67 | 0.00 | - | 2 | 21 | 17.48% |
| XLF240628P00044000 | 2024-05-29 9:52AM EDT | 44.00 | 3.20 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 78.42% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 45.00 | 4.75 | 2.85 | 2.99 | 0.00 | - | - | 1 | 0.00% |
| XLF240628P00046000 | 2024-03-28 2:09PM EDT | 46.00 | 3.89 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 93.02% |
© 2024 Yahoo. All rights reserved.