Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00016000 | 2024-03-05 1:12PM EDT | 16.00 | 24.70 | 24.30 | 27.85 | 0.00 | - | 97 | 113 | 113.38% |
| XLF240920C00017000 | 2024-03-01 4:24PM EDT | 17.00 | 23.55 | 23.15 | 28.00 | 0.00 | - | 16 | 44 | 129.79% |
| XLF240920C00018000 | 2023-08-09 11:17AM EDT | 18.00 | 17.60 | 16.80 | 16.95 | 0.00 | - | - | 5 | 0.00% |
| XLF240920C00019000 | 2024-01-05 11:45AM EDT | 19.00 | 19.33 | 18.00 | 22.80 | 0.00 | - | 1 | 0 | 77.64% |
| XLF240920C00020000 | 2023-07-27 9:37AM EDT | 20.00 | 16.35 | 14.25 | 15.35 | 0.00 | - | - | 1 | 0.00% |
| XLF240920C00022000 | 2024-02-16 2:24PM EDT | 22.00 | 18.25 | 16.65 | 21.50 | 0.00 | - | 23 | 57 | 122.80% |
| XLF240920C00023000 | 2024-04-15 1:10PM EDT | 23.00 | 17.65 | 17.00 | 21.80 | 0.00 | - | 9 | 46 | 86.72% |
| XLF240920C00024000 | 2024-02-23 4:25PM EDT | 24.00 | 16.85 | 15.75 | 20.00 | 0.00 | - | 11 | 35 | 61.33% |
| XLF240920C00025000 | 2024-02-02 1:57PM EDT | 25.00 | 14.60 | 14.60 | 18.30 | 0.00 | - | 109 | 128 | 99.41% |
| XLF240920C00026000 | 2023-10-19 12:02PM EDT | 26.00 | 8.55 | 9.60 | 10.35 | 0.00 | - | 1 | 26 | 0.00% |
| XLF240920C00027000 | 2023-10-16 1:20PM EDT | 27.00 | 8.00 | 8.75 | 9.05 | 0.00 | - | 2 | 76 | 0.00% |
| XLF240920C00028000 | 2023-10-30 9:34AM EDT | 28.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240920C00029000 | 2024-05-21 1:39PM EDT | 29.00 | 13.59 | 10.50 | 15.10 | 0.00 | - | 2 | 155 | 92.29% |
| XLF240920C00030000 | 2024-05-28 10:05AM EDT | 30.00 | 11.76 | 9.65 | 14.35 | 0.00 | - | 1 | 49 | 90.87% |
| XLF240920C00031000 | 2024-05-22 3:11PM EDT | 31.00 | 11.41 | 8.65 | 13.30 | 0.00 | - | 1 | 27 | 84.52% |
| XLF240920C00032000 | 2024-05-14 12:07PM EDT | 32.00 | 10.32 | 8.25 | 11.95 | 0.00 | - | 1 | 59 | 73.73% |
| XLF240920C00033000 | 2024-05-14 12:05PM EDT | 33.00 | 9.34 | 7.30 | 11.00 | 0.00 | - | 1 | 154 | 69.39% |
| XLF240920C00034000 | 2024-05-14 12:02PM EDT | 34.00 | 8.38 | 6.35 | 10.10 | 0.00 | - | 1 | 528 | 65.77% |
| XLF240920C00035000 | 2024-05-23 2:30PM EDT | 35.00 | 6.85 | 5.10 | 9.25 | 0.00 | - | 1 | 6,731 | 62.79% |
| XLF240920C00036000 | 2024-05-31 2:14PM EDT | 36.00 | 5.93 | 4.15 | 8.35 | -0.16 | -2.63% | 600 | 14,450 | 59.06% |
| XLF240920C00037000 | 2024-05-29 10:49AM EDT | 37.00 | 4.55 | 3.50 | 7.45 | 0.00 | - | 1 | 6,205 | 55.23% |
| XLF240920C00038000 | 2024-05-31 2:14PM EDT | 38.00 | 4.12 | 4.30 | 4.60 | +0.27 | +7.01% | 600 | 62,274 | 26.66% |
| XLF240920C00039000 | 2024-05-31 12:36PM EDT | 39.00 | 3.15 | 2.10 | 5.65 | -0.05 | -1.56% | 30 | 20,369 | 47.27% |
| XLF240920C00040000 | 2024-05-29 1:01PM EDT | 40.00 | 2.48 | 2.49 | 4.85 | +0.32 | +14.81% | 1 | 40,220 | 44.19% |
| XLF240920C00041000 | 2024-05-31 3:55PM EDT | 41.00 | 1.96 | 1.93 | 3.90 | +0.20 | +11.36% | 16,508 | 32,537 | 39.19% |
| XLF240920C00042000 | 2024-05-31 2:33PM EDT | 42.00 | 1.22 | 0.29 | 2.98 | +0.15 | +14.02% | 7 | 18,821 | 34.20% |
| XLF240920C00043000 | 2024-05-31 3:55PM EDT | 43.00 | 0.86 | 0.61 | 1.01 | +0.21 | +32.31% | 106 | 92,552 | 17.09% |
| XLF240920C00044000 | 2024-05-28 2:52PM EDT | 44.00 | 0.44 | 0.45 | 0.73 | +0.08 | +22.22% | 4 | 14,570 | 17.43% |
| XLF240920C00045000 | 2024-05-31 3:52PM EDT | 45.00 | 0.27 | 0.07 | 0.87 | +0.07 | +35.00% | 11 | 11,202 | 22.41% |
| XLF240920C00046000 | 2024-05-30 2:31PM EDT | 46.00 | 0.11 | 0.02 | 2.17 | 0.00 | - | 5 | 892 | 41.16% |
| XLF240920C00047000 | 2024-05-28 2:45PM EDT | 47.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 12 | 3,759 | 73.73% |
| XLF240920C00048000 | 2024-05-22 1:44PM EDT | 48.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 77 | 6,063 | 50.15% |
| XLF240920C00049000 | 2024-05-15 2:40PM EDT | 49.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 313 | 7,656 | 25.64% |
| XLF240920C00050000 | 2024-05-15 11:33AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 30 | 232 | 19.83% |
| XLF240920C00052000 | 2024-04-15 10:09AM EDT | 52.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 35 | 22.17% |
| XLF240920C00053000 | 2024-04-15 10:04AM EDT | 53.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 116 | 24.71% |
| XLF240920C00054000 | 2024-04-11 1:05PM EDT | 54.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 15 | 48 | 32.13% |
| XLF240920C00055000 | 2024-04-08 3:26PM EDT | 55.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | - | 23 | 33.79% |
| XLF240920C00056000 | 2024-03-27 2:13PM EDT | 56.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 31.35% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00016000 | 2024-04-10 9:46AM EDT | 16.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 111 | 15,696 | 91.99% |
| XLF240920P00017000 | 2023-10-11 1:34PM EDT | 17.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 103.52% |
| XLF240920P00018000 | 2024-04-02 1:03PM EDT | 18.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 20 | 926 | 81.05% |
| XLF240920P00019000 | 2024-04-12 2:35PM EDT | 19.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 27 | 62.89% |
| XLF240920P00020000 | 2024-04-12 3:25PM EDT | 20.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 195 | 864 | 77.64% |
| XLF240920P00021000 | 2024-05-23 1:33PM EDT | 21.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 54 | 143.12% |
| XLF240920P00022000 | 2024-04-12 3:25PM EDT | 22.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 55 | 317 | 51.95% |
| XLF240920P00023000 | 2024-04-12 2:35PM EDT | 23.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 30 | 10,368 | 53.91% |
| XLF240920P00024000 | 2024-04-01 10:41AM EDT | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 13,730 | 45.31% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 25.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 28 | 1,784 | 51.17% |
| XLF240920P00026000 | 2024-05-20 1:40PM EDT | 26.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 200 | 3,235 | 108.84% |
| XLF240920P00027000 | 2024-03-15 11:44AM EDT | 27.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 10 | 17,112 | 48.44% |
| XLF240920P00028000 | 2024-05-14 9:36AM EDT | 28.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 7,631 | 96.92% |
| XLF240920P00029000 | 2024-05-07 12:42PM EDT | 29.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 2,253 | 33.20% |
| XLF240920P00030000 | 2024-05-30 10:47AM EDT | 30.00 | 0.07 | 0.05 | 0.27 | 0.00 | - | 10 | 42,226 | 41.11% |
| XLF240920P00031000 | 2024-05-30 3:57PM EDT | 31.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 58 | 7,989 | 44.58% |
| XLF240920P00032000 | 2024-05-30 10:49AM EDT | 32.00 | 0.09 | 0.00 | 4.45 | 0.00 | - | 2 | 14,833 | 72.41% |
| XLF240920P00033000 | 2024-05-24 3:38PM EDT | 33.00 | 0.08 | 0.00 | 2.22 | 0.00 | - | 30 | 16,287 | 67.29% |
| XLF240920P00034000 | 2024-05-31 3:30PM EDT | 34.00 | 0.12 | 0.00 | 4.80 | +0.01 | +9.09% | 29 | 20,218 | 64.94% |
| XLF240920P00035000 | 2024-05-30 1:08PM EDT | 35.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 50 | 106,822 | 21.63% |
| XLF240920P00036000 | 2024-05-31 9:37AM EDT | 36.00 | 0.19 | 0.00 | 0.37 | -0.03 | -13.64% | 94 | 44,317 | 24.29% |
| XLF240920P00037000 | 2024-05-30 1:19PM EDT | 37.00 | 0.26 | 0.16 | 1.22 | 0.00 | - | 1 | 41,861 | 34.42% |
| XLF240920P00038000 | 2024-05-31 2:10PM EDT | 38.00 | 0.35 | 0.21 | 0.50 | -0.01 | -2.78% | 60 | 52,089 | 19.92% |
| XLF240920P00039000 | 2024-05-30 2:53PM EDT | 39.00 | 0.41 | 0.15 | 0.60 | -0.09 | -18.00% | 21 | 30,955 | 17.77% |
| XLF240920P00040000 | 2024-05-31 11:19AM EDT | 40.00 | 0.65 | 0.36 | 0.76 | -0.09 | -12.16% | 225 | 48,628 | 15.89% |
| XLF240920P00041000 | 2024-05-31 2:43PM EDT | 41.00 | 0.94 | 0.42 | 1.39 | -0.15 | -13.76% | 130 | 79,165 | 18.53% |
| XLF240920P00042000 | 2024-05-29 3:51PM EDT | 42.00 | 1.67 | 1.01 | 1.41 | 0.00 | - | 11 | 11,172 | 13.23% |
| XLF240920P00043000 | 2024-05-29 9:45AM EDT | 43.00 | 2.37 | 0.34 | 3.80 | 0.00 | - | 100 | 529 | 32.91% |
| XLF240920P00044000 | 2024-05-01 11:49AM EDT | 44.00 | 3.50 | 2.26 | 4.60 | 0.00 | - | 1 | 2,517 | 34.79% |
| XLF240920P00045000 | 2024-05-29 2:01PM EDT | 45.00 | 4.11 | 1.26 | 5.55 | 0.00 | - | 7 | 16 | 37.96% |
| XLF240920P00047000 | 2024-04-15 9:52AM EDT | 47.00 | 6.45 | 4.80 | 4.90 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.