The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240712C00038000 | 2024-06-17 3:19PM EDT | 38.00 | 3.03 | 3.15 | 3.25 | 0.00 | - | 2 | 4 | 33.50% |
| XLF240712C00039000 | 2024-06-20 9:32AM EDT | 39.00 | 2.68 | 2.18 | 2.24 | 0.00 | - | 1 | 4 | 25.00% |
| XLF240712C00039500 | 2024-06-21 11:07AM EDT | 39.50 | 1.87 | 1.71 | 1.77 | 0.00 | - | 1 | 3 | 22.07% |
| XLF240712C00040000 | 2024-06-25 3:47PM EDT | 40.00 | 1.48 | 1.28 | 1.33 | 0.00 | - | 1 | 5 | 19.73% |
| XLF240712C00040500 | 2024-06-26 2:12PM EDT | 40.50 | 0.88 | 0.92 | 0.94 | -0.19 | -17.76% | 40 | 24 | 18.07% |
| XLF240712C00041000 | 2024-06-26 1:03PM EDT | 41.00 | 0.54 | 0.60 | 0.61 | -0.54 | -50.00% | 63 | 74 | 16.70% |
| XLF240712C00041500 | 2024-06-26 2:48PM EDT | 41.50 | 0.35 | 0.35 | 0.36 | -0.10 | -22.22% | 99 | 507 | 15.77% |
| XLF240712C00042000 | 2024-06-26 2:29PM EDT | 42.00 | 0.17 | 0.18 | 0.20 | -0.10 | -37.04% | 23 | 665 | 15.43% |
| XLF240712C00042500 | 2024-06-26 10:50AM EDT | 42.50 | 0.08 | 0.09 | 0.10 | -0.10 | -55.56% | 2 | 114 | 15.14% |
| XLF240712C00043000 | 2024-06-26 10:32AM EDT | 43.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 2 | 19 | 15.33% |
| XLF240712C00043500 | 2024-06-18 12:15PM EDT | 43.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | - | 8 | 16.21% |
| XLF240712C00044000 | 2024-06-20 9:32AM EDT | 44.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 6 | 17.38% |
| XLF240712C00045000 | 2024-05-31 1:14PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 10 | 19.53% |
| XLF240712C00045500 | 2024-05-31 1:14PM EDT | 45.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 280 | 90 | 32.03% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240712P00035000 | 2024-05-31 1:10PM EDT | 35.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 200 | 95 | 35.55% |
| XLF240712P00036500 | 2024-06-07 11:08AM EDT | 36.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 8 | 8 | 29.30% |
| XLF240712P00037000 | 2024-06-11 2:40PM EDT | 37.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 2 | 3 | 26.37% |
| XLF240712P00037500 | 2024-06-17 11:22AM EDT | 37.50 | 0.07 | 0.02 | 0.03 | 0.00 | - | 2 | 5 | 23.44% |
| XLF240712P00038000 | 2024-06-17 11:21AM EDT | 38.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 6 | 22 | 21.88% |
| XLF240712P00038500 | 2024-06-25 12:21PM EDT | 38.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 21 | 46 | 19.73% |
| XLF240712P00039000 | 2024-06-25 3:41PM EDT | 39.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 16 | 57 | 17.38% |
| XLF240712P00039500 | 2024-06-25 9:58AM EDT | 39.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 82 | 15.82% |
| XLF240712P00040000 | 2024-06-26 11:14AM EDT | 40.00 | 0.17 | 0.15 | 0.16 | +0.03 | +21.43% | 3 | 823 | 15.04% |
| XLF240712P00040500 | 2024-06-26 1:33PM EDT | 40.50 | 0.30 | 0.26 | 0.27 | +0.11 | +57.89% | 556 | 300 | 14.06% |
| XLF240712P00041000 | 2024-06-26 2:48PM EDT | 41.00 | 0.46 | 0.44 | 0.46 | +0.08 | +21.05% | 89 | 1,191 | 13.58% |
| XLF240712P00041500 | 2024-06-26 2:25PM EDT | 41.50 | 0.72 | 0.70 | 0.72 | +0.16 | +28.57% | 34 | 389 | 12.79% |
| XLF240712P00042000 | 2024-06-26 12:10PM EDT | 42.00 | 1.09 | 1.04 | 1.09 | +0.46 | +73.02% | 20 | 22 | 12.84% |
| XLF240712P00043000 | 2024-06-26 9:42AM EDT | 43.00 | 1.89 | 1.86 | 2.07 | -1.10 | -36.79% | 1 | 8 | 19.04% |
© 2024 Yahoo. All rights reserved.