The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240705C00035000 | 2024-06-26 2:31PM EDT | 35.00 | 6.07 | 6.05 | 6.15 | -0.39 | -6.04% | 1 | 1 | 55.27% |
| XLF240705C00036500 | 2024-06-18 1:06PM EDT | 36.50 | 4.70 | 4.55 | 4.65 | 0.00 | - | - | 0 | 49.41% |
| XLF240705C00037000 | 2024-06-24 9:38AM EDT | 37.00 | 4.46 | 4.05 | 4.25 | 0.00 | - | 2 | 2 | 53.71% |
| XLF240705C00038000 | 2024-05-31 2:34PM EDT | 38.00 | 3.48 | 3.05 | 3.15 | 0.00 | - | 2 | 0 | 35.94% |
| XLF240705C00038500 | 2024-06-24 11:17AM EDT | 38.50 | 3.30 | 2.58 | 2.68 | 0.00 | - | 1 | 1 | 33.59% |
| XLF240705C00039000 | 2024-06-21 11:06AM EDT | 39.00 | 2.26 | 2.11 | 2.19 | 0.00 | - | 1 | 0 | 29.40% |
| XLF240705C00039500 | 2024-06-10 3:48PM EDT | 39.50 | 1.95 | 1.61 | 1.72 | 0.00 | - | 2 | 3 | 25.98% |
| XLF240705C00040000 | 2024-06-26 2:24PM EDT | 40.00 | 1.19 | 1.17 | 1.21 | -0.33 | -21.71% | 54 | 54 | 20.02% |
| XLF240705C00040500 | 2024-06-26 10:01AM EDT | 40.50 | 0.74 | 0.77 | 0.81 | -0.58 | -43.94% | 5 | 802 | 18.26% |
| XLF240705C00041000 | 2024-06-26 2:41PM EDT | 41.00 | 0.45 | 0.45 | 0.47 | -0.44 | -49.44% | 225 | 591 | 16.55% |
| XLF240705C00041500 | 2024-06-26 2:48PM EDT | 41.50 | 0.24 | 0.24 | 0.24 | -0.29 | -54.72% | 5,521 | 3,736 | 15.82% |
| XLF240705C00042000 | 2024-06-26 2:47PM EDT | 42.00 | 0.12 | 0.12 | 0.13 | -0.15 | -55.56% | 1,126 | 739 | 16.70% |
| XLF240705C00042500 | 2024-06-26 2:15PM EDT | 42.50 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 21 | 3,205 | 16.99% |
| XLF240705C00043000 | 2024-06-25 1:45PM EDT | 43.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 22 | 213 | 17.77% |
| XLF240705C00043500 | 2024-06-25 10:02AM EDT | 43.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4,000 | 4,059 | 19.53% |
| XLF240705C00044000 | 2024-06-24 2:53PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 20.31% |
| XLF240705C00044500 | 2024-06-20 9:34AM EDT | 44.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 200 | 96 | 32.81% |
| XLF240705C00045000 | 2024-05-24 11:56AM EDT | 45.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 200 | 65 | 52.05% |
| XLF240705C00046000 | 2024-06-21 9:37AM EDT | 46.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 42.77% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240705P00032000 | 2024-06-11 9:35AM EDT | 32.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 2 | 74.22% |
| XLF240705P00034000 | 2024-06-17 9:53AM EDT | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 58.59% |
| XLF240705P00036000 | 2024-06-25 9:43AM EDT | 36.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 535 | 595 | 39.06% |
| XLF240705P00036500 | 2024-06-26 2:43PM EDT | 36.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,107 | 16 | 38.28% |
| XLF240705P00037000 | 2024-06-26 12:57PM EDT | 37.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3,344 | 2,025 | 34.38% |
| XLF240705P00037500 | 2024-06-25 3:59PM EDT | 37.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 5,779 | 5,145 | 30.66% |
| XLF240705P00038000 | 2024-06-26 11:02AM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 10 | 103 | 26.95% |
| XLF240705P00038500 | 2024-06-21 3:14PM EDT | 38.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,597 | 1,705 | 23.05% |
| XLF240705P00039000 | 2024-06-25 2:55PM EDT | 39.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 9 | 58 | 20.51% |
| XLF240705P00039500 | 2024-06-26 2:49PM EDT | 39.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 8 | 750 | 18.36% |
| XLF240705P00040000 | 2024-06-26 10:07AM EDT | 40.00 | 0.11 | 0.08 | 0.10 | +0.06 | +120.00% | 9 | 361 | 16.31% |
| XLF240705P00040500 | 2024-06-26 2:47PM EDT | 40.50 | 0.18 | 0.18 | 0.19 | +0.12 | +133.33% | 75 | 2,358 | 15.04% |
| XLF240705P00041000 | 2024-06-26 2:48PM EDT | 41.00 | 0.37 | 0.35 | 0.37 | +0.19 | +105.56% | 1,191 | 3,276 | 14.45% |
| XLF240705P00041500 | 2024-06-26 10:41AM EDT | 41.50 | 0.77 | 0.64 | 0.65 | +0.45 | +140.62% | 36 | 3,020 | 13.87% |
| XLF240705P00042000 | 2024-06-26 11:00AM EDT | 42.00 | 1.13 | 1.00 | 1.07 | +0.54 | +91.53% | 1 | 111 | 15.82% |
| XLF240705P00042500 | 2024-06-25 10:24AM EDT | 42.50 | 1.09 | 1.46 | 1.53 | -0.73 | -40.11% | 5 | 7 | 17.97% |
| XLF240705P00043000 | 2024-06-25 11:59AM EDT | 43.00 | 1.75 | 1.94 | 2.00 | +0.52 | +42.28% | 12 | 17 | 19.14% |
| XLF240705P00045000 | 2024-06-04 11:29AM EDT | 45.00 | 3.88 | 3.95 | 4.05 | 0.00 | - | 1 | 0 | 38.67% |
© 2024 Yahoo. All rights reserved.