The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240726C00025000 | 2024-06-20 10:18AM EDT | 25.00 | 16.27 | 16.10 | 16.25 | 0.00 | - | - | 1 | 94.53% |
| XLF240726C00034000 | 2024-06-21 3:07PM EDT | 34.00 | 7.36 | 7.20 | 7.30 | 0.00 | - | 1 | 1 | 49.90% |
| XLF240726C00035000 | 2024-06-21 2:10PM EDT | 35.00 | 6.38 | 6.15 | 6.40 | 0.00 | - | 1 | 1 | 48.63% |
| XLF240726C00037000 | 2024-06-17 3:13PM EDT | 37.00 | 4.11 | 4.20 | 4.35 | 0.00 | - | 12 | 12 | 34.28% |
| XLF240726C00037500 | 2024-06-12 12:52PM EDT | 37.50 | 3.77 | 3.70 | 3.95 | 0.00 | - | - | 2 | 34.62% |
| XLF240726C00038500 | 2024-06-21 3:00PM EDT | 38.50 | 2.95 | 2.79 | 2.94 | 0.00 | - | 1 | 3 | 27.74% |
| XLF240726C00039500 | 2024-06-06 12:08PM EDT | 39.50 | 2.20 | 1.91 | 1.97 | 0.00 | - | - | 122 | 21.58% |
| XLF240726C00040000 | 2024-06-26 12:47PM EDT | 40.00 | 1.48 | 1.42 | 1.55 | -0.26 | -14.94% | 203 | 24 | 19.78% |
| XLF240726C00040500 | 2024-06-26 1:10PM EDT | 40.50 | 1.09 | 1.12 | 1.17 | -0.31 | -22.14% | 2 | 11 | 18.31% |
| XLF240726C00041000 | 2024-06-26 12:55PM EDT | 41.00 | 0.78 | 0.79 | 0.84 | -0.30 | -27.78% | 8 | 37 | 17.09% |
| XLF240726C00041500 | 2024-06-26 11:00AM EDT | 41.50 | 0.48 | 0.53 | 0.57 | -0.20 | -29.41% | 528 | 79 | 16.11% |
| XLF240726C00042000 | 2024-06-26 2:15PM EDT | 42.00 | 0.32 | 0.32 | 0.35 | -0.14 | -30.43% | 33 | 97 | 15.09% |
| XLF240726C00042500 | 2024-06-26 10:52AM EDT | 42.50 | 0.20 | 0.18 | 0.21 | -0.12 | -37.50% | 15 | 47 | 14.65% |
| XLF240726C00043000 | 2024-06-26 11:00AM EDT | 43.00 | 0.11 | 0.11 | 0.12 | -0.09 | -45.00% | 5 | 348 | 14.41% |
| XLF240726C00043500 | 2024-06-18 1:37PM EDT | 43.50 | 0.13 | 0.05 | 0.08 | 0.00 | - | 1 | 6 | 15.04% |
| XLF240726C00044000 | 2024-06-24 11:56AM EDT | 44.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 10 | 37 | 16.02% |
| XLF240726C00044500 | 2024-06-26 2:36PM EDT | 44.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 10 | 130 | 17.29% |
| XLF240726C00045000 | 2024-06-26 2:40PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 130 | 610 | 17.38% |
| XLF240726C00045500 | 2024-06-25 11:17AM EDT | 45.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 20 | 130 | 20.12% |
| XLF240726C00046000 | 2024-06-26 2:35PM EDT | 46.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 10 | 20 | 21.88% |
| XLF240726C00046500 | 2024-06-26 2:35PM EDT | 46.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 100 | 360 | 28.13% |
| XLF240726C00047000 | 2024-06-26 2:34PM EDT | 47.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 100 | 1,500 | 30.57% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240726P00034000 | 2024-06-11 11:47AM EDT | 34.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 100 | 65 | 41.80% |
| XLF240726P00035000 | 2024-06-26 2:29PM EDT | 35.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 61 | 429 | 30.66% |
| XLF240726P00036000 | 2024-06-26 2:24PM EDT | 36.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 100 | 231 | 26.17% |
| XLF240726P00036500 | 2024-06-26 2:29PM EDT | 36.50 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 170 | 100 | 24.71% |
| XLF240726P00037500 | 2024-06-24 10:15AM EDT | 37.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 5 | 14 | 21.39% |
| XLF240726P00038000 | 2024-06-25 12:35PM EDT | 38.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 11 | 19.53% |
| XLF240726P00038500 | 2024-06-26 11:00AM EDT | 38.50 | 0.11 | 0.10 | 0.12 | 0.00 | - | 10 | 111 | 18.36% |
| XLF240726P00039000 | 2024-06-26 10:26AM EDT | 39.00 | 0.16 | 0.14 | 0.16 | +0.05 | +45.45% | 11 | 25 | 17.19% |
| XLF240726P00039500 | 2024-06-26 9:56AM EDT | 39.50 | 0.21 | 0.17 | 0.22 | +0.05 | +31.25% | 5 | 24 | 16.11% |
| XLF240726P00040000 | 2024-06-26 12:50PM EDT | 40.00 | 0.30 | 0.28 | 0.31 | +0.08 | +36.36% | 26 | 55 | 15.19% |
| XLF240726P00040500 | 2024-06-26 11:41AM EDT | 40.50 | 0.44 | 0.41 | 0.44 | +0.06 | +15.79% | 16 | 296 | 14.36% |
| XLF240726P00041000 | 2024-06-26 9:42AM EDT | 41.00 | 0.62 | 0.51 | 0.61 | +0.13 | +26.53% | 88 | 127 | 13.33% |
| XLF240726P00041500 | 2024-06-26 1:20PM EDT | 41.50 | 0.88 | 0.80 | 0.86 | +0.35 | +66.04% | 10 | 27 | 12.70% |
| XLF240726P00042000 | 2024-06-26 12:57PM EDT | 42.00 | 1.17 | 0.97 | 1.17 | +0.18 | +18.18% | 2 | 3 | 11.91% |
| XLF240726P00042500 | 2024-06-26 10:28AM EDT | 42.50 | 1.67 | 1.45 | 1.57 | +0.37 | +28.46% | 1 | 3 | 11.91% |
© 2024 Yahoo. All rights reserved.