The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816C00020000 | 2024-05-20 11:35AM EDT | 20.00 | 22.55 | 20.55 | 22.30 | 0.00 | - | - | 1 | 135.55% |
| XLF240816C00025000 | 2024-03-28 10:00AM EDT | 25.00 | 17.35 | 13.65 | 18.50 | 0.00 | - | 1 | 1 | 84.77% |
| XLF240816C00030000 | 2024-04-11 11:21AM EDT | 30.00 | 11.08 | 11.00 | 13.30 | 0.00 | - | 15 | 11 | 89.50% |
| XLF240816C00032000 | 2024-03-12 9:45AM EDT | 32.00 | 9.32 | 9.05 | 9.20 | 0.00 | - | 8 | 9 | 50.39% |
| XLF240816C00033000 | 2024-06-11 9:42AM EDT | 33.00 | 8.00 | 7.70 | 9.00 | 0.00 | - | 18 | 50 | 51.95% |
| XLF240816C00034000 | 2024-06-11 4:00PM EDT | 34.00 | 7.28 | 6.75 | 7.05 | 0.00 | - | 24 | 34 | 38.67% |
| XLF240816C00035000 | 2024-06-14 12:14PM EDT | 35.00 | 5.89 | 5.75 | 6.05 | -0.46 | -7.24% | 103 | 61 | 34.13% |
| XLF240816C00036000 | 2024-06-12 3:09PM EDT | 36.00 | 5.29 | 3.80 | 5.05 | 0.00 | - | 50 | 203 | 29.59% |
| XLF240816C00037000 | 2024-05-14 3:32PM EDT | 37.00 | 5.35 | 3.95 | 5.15 | 0.00 | - | 1 | 300 | 46.34% |
| XLF240816C00038000 | 2024-06-06 10:02AM EDT | 38.00 | 3.64 | 2.81 | 4.15 | 0.00 | - | 10 | 170 | 40.16% |
| XLF240816C00039000 | 2024-06-14 11:58AM EDT | 39.00 | 2.22 | 2.00 | 2.31 | -0.05 | -2.20% | 15 | 736 | 20.07% |
| XLF240816C00040000 | 2024-06-14 10:46AM EDT | 40.00 | 1.40 | 0.94 | 1.71 | -0.05 | -3.45% | 2 | 1,755 | 20.36% |
| XLF240816C00041000 | 2024-06-14 1:40PM EDT | 41.00 | 0.85 | 0.66 | 1.10 | -0.03 | -3.41% | 24 | 1,307 | 18.73% |
| XLF240816C00042000 | 2024-06-14 2:18PM EDT | 42.00 | 0.44 | 0.25 | 0.67 | -0.06 | -12.00% | 1,048 | 6,462 | 17.95% |
| XLF240816C00043000 | 2024-06-14 3:20PM EDT | 43.00 | 0.21 | 0.04 | 0.43 | -0.02 | -8.70% | 22 | 7,270 | 18.41% |
| XLF240816C00044000 | 2024-06-13 3:55PM EDT | 44.00 | 0.08 | 0.00 | 0.11 | -0.02 | -20.00% | 4 | 9,163 | 14.41% |
| XLF240816C00045000 | 2024-06-12 11:41AM EDT | 45.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 2,096 | 19.39% |
| XLF240816C00046000 | 2024-06-13 11:44AM EDT | 46.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 120 | 82 | 24.22% |
| XLF240816C00047000 | 2024-06-03 10:21AM EDT | 47.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 5 | 124 | 26.81% |
| XLF240816C00048000 | 2024-03-22 10:53AM EDT | 48.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 5 | 5 | 30.57% |
| XLF240816C00049000 | 2024-04-29 2:02PM EDT | 49.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 3 | 9 | 51.42% |
| XLF240816C00050000 | 2024-05-23 4:01PM EDT | 50.00 | 0.09 | 0.00 | 0.48 | 0.00 | - | 400 | 901 | 42.73% |
| XLF240816C00051000 | 2024-04-04 10:27AM EDT | 51.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 61 | 41 | 38.97% |
| XLF240816C00052000 | 2024-04-16 10:29AM EDT | 52.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 76 | 56.15% |
| XLF240816C00053000 | 2024-04-22 2:58PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240816C00054000 | 2024-04-08 3:27PM EDT | 54.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | - | 2 | 49.27% |
| XLF240816C00055000 | 2024-04-09 10:21AM EDT | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 3 | 37.31% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816P00020000 | 2024-06-04 11:08AM EDT | 20.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 93.36% |
| XLF240816P00025000 | 2024-05-13 10:40AM EDT | 25.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 122 | 74.90% |
| XLF240816P00026000 | 2024-01-19 2:51PM EDT | 26.00 | 0.12 | 0.05 | 0.28 | 0.00 | - | 500 | 500 | 64.06% |
| XLF240816P00027000 | 2024-05-01 12:38PM EDT | 27.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 10 | 31 | 133.30% |
| XLF240816P00028000 | 2024-03-08 1:53PM EDT | 28.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 1,400 | 49.02% |
| XLF240816P00029000 | 2024-04-29 2:38PM EDT | 29.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 1 | 14 | 60.94% |
| XLF240816P00030000 | 2024-06-12 3:59PM EDT | 30.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 5 | 82 | 50.98% |
| XLF240816P00031000 | 2024-06-13 2:03PM EDT | 31.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 7 | 672 | 46.58% |
| XLF240816P00032000 | 2024-06-13 2:01PM EDT | 32.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 231 | 42.63% |
| XLF240816P00033000 | 2024-06-07 3:55PM EDT | 33.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 10 | 69 | 38.72% |
| XLF240816P00034000 | 2024-06-11 11:05AM EDT | 34.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 123 | 3,783 | 27.05% |
| XLF240816P00035000 | 2024-06-12 3:55PM EDT | 35.00 | 0.07 | 0.09 | 0.90 | 0.00 | - | 6 | 3,378 | 46.22% |
| XLF240816P00036000 | 2024-06-14 9:32AM EDT | 36.00 | 0.12 | 0.11 | 0.15 | +0.03 | +33.33% | 8 | 1,448 | 22.02% |
| XLF240816P00037000 | 2024-06-14 10:30AM EDT | 37.00 | 0.16 | 0.15 | 0.19 | +0.02 | +14.29% | 16 | 11,764 | 19.48% |
| XLF240816P00038000 | 2024-06-14 11:51AM EDT | 38.00 | 0.23 | 0.23 | 0.45 | 0.00 | - | 24 | 7,848 | 21.39% |
| XLF240816P00039000 | 2024-06-14 3:01PM EDT | 39.00 | 0.37 | 0.36 | 0.58 | +0.03 | +8.82% | 6,068 | 14,138 | 18.70% |
| XLF240816P00040000 | 2024-06-14 1:44PM EDT | 40.00 | 0.65 | 0.49 | 0.69 | +0.10 | +18.18% | 178 | 13,724 | 14.70% |
| XLF240816P00041000 | 2024-06-14 3:51PM EDT | 41.00 | 1.04 | 0.81 | 1.25 | +0.10 | +10.64% | 51 | 7,208 | 15.77% |
| XLF240816P00042000 | 2024-06-14 12:57PM EDT | 42.00 | 1.60 | 1.44 | 1.97 | +0.05 | +3.23% | 102 | 5,781 | 17.14% |
| XLF240816P00043000 | 2024-06-11 10:16AM EDT | 43.00 | 2.41 | 2.41 | 2.74 | 0.00 | - | 5 | 284 | 17.65% |
| XLF240816P00044000 | 2024-06-11 10:29AM EDT | 44.00 | 3.38 | 1.50 | 5.60 | 0.00 | - | 10 | 40 | 52.69% |
| XLF240816P00045000 | 2024-06-13 3:32PM EDT | 45.00 | 4.40 | 4.25 | 4.70 | 0.00 | - | 5 | 107 | 24.22% |
| XLF240816P00046000 | 2024-06-11 10:10AM EDT | 46.00 | 5.30 | 5.25 | 5.70 | 0.00 | - | 100 | 100 | 27.49% |
© 2024 Yahoo. All rights reserved.