The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802C00036500 | 2024-06-17 2:44PM EDT | 36.50 | 4.61 | 4.70 | 4.85 | 0.00 | - | - | 1 | 33.99% |
| XLF240802C00038000 | 2024-06-21 3:04PM EDT | 38.00 | 3.50 | 3.35 | 3.50 | 0.00 | - | 1 | 3 | 29.88% |
| XLF240802C00038500 | 2024-06-21 3:04PM EDT | 38.50 | 3.04 | 2.88 | 2.94 | 0.00 | - | 3 | 4 | 25.24% |
| XLF240802C00039000 | 2024-06-17 9:36AM EDT | 39.00 | 2.11 | 2.43 | 2.48 | 0.00 | - | 2 | 3 | 23.15% |
| XLF240802C00039500 | 2024-06-14 3:07PM EDT | 39.50 | 1.68 | 2.00 | 2.04 | 0.00 | - | - | 1 | 21.29% |
| XLF240802C00040000 | 2024-06-21 12:29PM EDT | 40.00 | 1.63 | 1.54 | 1.64 | 0.00 | - | 2 | 2 | 19.90% |
| XLF240802C00040500 | 2024-06-26 11:51AM EDT | 40.50 | 1.20 | 1.22 | 1.26 | -0.57 | -32.20% | 1 | 9 | 18.41% |
| XLF240802C00041000 | 2024-06-26 9:32AM EDT | 41.00 | 0.92 | 0.90 | 1.11 | -0.43 | -31.85% | 1 | 32 | 20.66% |
| XLF240802C00041500 | 2024-06-26 10:27AM EDT | 41.50 | 0.58 | 0.62 | 0.66 | -0.17 | -22.67% | 4 | 15 | 16.41% |
| XLF240802C00042000 | 2024-06-26 12:46PM EDT | 42.00 | 0.38 | 0.40 | 0.43 | -0.15 | -28.30% | 16 | 47 | 15.38% |
| XLF240802C00042500 | 2024-06-26 10:18AM EDT | 42.50 | 0.25 | 0.24 | 0.27 | -0.11 | -30.56% | 74 | 99 | 14.80% |
| XLF240802C00043000 | 2024-06-26 9:47AM EDT | 43.00 | 0.16 | 0.14 | 0.16 | -0.07 | -30.43% | 2 | 20 | 14.36% |
| XLF240802C00044000 | 2024-06-21 11:34AM EDT | 44.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 4 | 4 | 15.04% |
| XLF240802C00044500 | 2024-06-24 11:53AM EDT | 44.50 | 0.08 | 0.03 | 0.05 | 0.00 | - | 4 | 4 | 15.63% |
| XLF240802C00045000 | 2024-06-26 2:50PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 90 | 113 | 15.82% |
| XLF240802C00045500 | 2024-06-25 11:29AM EDT | 45.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 80 | 170 | 18.16% |
| XLF240802C00046000 | 2024-06-26 2:47PM EDT | 46.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 60 | 170 | 24.81% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802P00035000 | 2024-06-26 2:33PM EDT | 35.00 | 0.02 | 0.01 | 0.14 | -0.02 | -50.00% | 100 | 72 | 34.28% |
| XLF240802P00036000 | 2024-06-26 2:32PM EDT | 36.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 120 | 15 | 22.66% |
| XLF240802P00037000 | 2024-06-25 11:30AM EDT | 37.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 11 | 20.90% |
| XLF240802P00038000 | 2024-06-26 12:46PM EDT | 38.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 1 | 4 | 18.56% |
| XLF240802P00038500 | 2024-06-25 10:17AM EDT | 38.50 | 0.14 | 0.12 | 0.15 | 0.00 | - | 1 | 11 | 17.68% |
| XLF240802P00039000 | 2024-06-26 12:46PM EDT | 39.00 | 0.18 | 0.17 | 0.19 | +0.03 | +20.00% | 10 | 20 | 16.41% |
| XLF240802P00040000 | 2024-06-26 12:46PM EDT | 40.00 | 0.33 | 0.31 | 0.35 | +0.04 | +13.79% | 33 | 14 | 14.55% |
| XLF240802P00040500 | 2024-06-26 12:46PM EDT | 40.50 | 0.49 | 0.45 | 0.48 | +0.07 | +16.67% | 12 | 152 | 13.67% |
| XLF240802P00041000 | 2024-06-26 10:14AM EDT | 41.00 | 0.70 | 0.62 | 0.66 | +0.15 | +27.27% | 37 | 57 | 12.89% |
| XLF240802P00041500 | 2024-06-25 10:12AM EDT | 41.50 | 0.74 | 0.85 | 0.90 | 0.00 | - | 2 | 13 | 12.13% |
| XLF240802P00042000 | 2024-06-26 11:39AM EDT | 42.00 | 1.24 | 1.02 | 1.20 | +0.23 | +22.77% | 3 | 115 | 11.28% |
| XLF240802P00042500 | 2024-06-26 10:34AM EDT | 42.50 | 1.73 | 1.47 | 1.58 | -0.37 | -17.62% | 1 | 1 | 10.79% |
| XLF240802P00044000 | 2024-06-18 10:58AM EDT | 44.00 | 3.09 | 2.91 | 3.10 | 0.00 | - | - | 2 | 18.07% |
© 2024 Yahoo. All rights reserved.