The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241018C00030000 | 2024-05-29 3:22PM EDT | 30.00 | 11.38 | 11.45 | 11.60 | 0.00 | - | - | 5 | 47.56% |
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 34.00 | 8.52 | 5.35 | 9.50 | 0.00 | - | 25 | 25 | 62.82% |
| XLF241018C00035000 | 2024-06-03 12:18PM EDT | 35.00 | 6.73 | 6.65 | 6.75 | 0.00 | - | 1 | 27 | 32.03% |
| XLF241018C00036000 | 2024-06-24 12:13PM EDT | 36.00 | 6.45 | 5.70 | 5.80 | 0.00 | - | 1 | 328 | 29.10% |
| XLF241018C00037000 | 2024-05-07 3:55PM EDT | 37.00 | 5.21 | 4.00 | 6.15 | 0.00 | - | 6 | 8 | 43.46% |
| XLF241018C00038000 | 2024-06-20 11:52AM EDT | 38.00 | 4.00 | 3.90 | 4.00 | 0.00 | - | 1 | 25 | 24.17% |
| XLF241018C00039000 | 2024-06-21 10:42AM EDT | 39.00 | 3.23 | 3.10 | 3.20 | 0.00 | - | 15 | 599 | 22.44% |
| XLF241018C00040000 | 2024-06-26 2:31PM EDT | 40.00 | 2.32 | 2.34 | 2.39 | -0.26 | -10.08% | 62 | 112 | 20.02% |
| XLF241018C00041000 | 2024-06-24 12:13PM EDT | 41.00 | 1.68 | 1.67 | 1.71 | -0.50 | -22.94% | 1 | 788 | 18.34% |
| XLF241018C00042000 | 2024-06-25 11:57AM EDT | 42.00 | 1.04 | 1.13 | 1.15 | -0.24 | -18.75% | 2 | 5,077 | 16.99% |
| XLF241018C00043000 | 2024-06-26 2:31PM EDT | 43.00 | 0.70 | 0.71 | 0.73 | -0.12 | -14.63% | 13 | 5,000 | 16.04% |
| XLF241018C00044000 | 2024-06-26 10:21AM EDT | 44.00 | 0.39 | 0.43 | 0.44 | -0.13 | -25.00% | 1 | 24,221 | 15.41% |
| XLF241018C00045000 | 2024-06-17 2:22PM EDT | 45.00 | 0.23 | 0.24 | 0.26 | 0.00 | - | 6 | 557 | 15.14% |
| XLF241018C00046000 | 2024-06-12 4:00PM EDT | 46.00 | 0.11 | 0.13 | 0.15 | 0.00 | - | 105 | 2,630 | 15.04% |
| XLF241018C00047000 | 2024-06-18 2:02PM EDT | 47.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 2 | 201 | 14.84% |
| XLF241018C00048000 | 2024-05-20 1:36PM EDT | 48.00 | 0.11 | 0.00 | 0.47 | 0.00 | - | 84 | 81 | 26.03% |
| XLF241018C00049000 | 2024-05-20 10:11AM EDT | 49.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 132 | 281 | 23.34% |
| XLF241018C00050000 | 2024-06-14 12:20PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 101 | 16.02% |
| XLF241018C00051000 | 2024-04-09 12:55PM EDT | 51.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 35 | 19.14% |
| XLF241018C00052000 | 2024-04-09 12:56PM EDT | 52.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 0 | 32.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241018P00025000 | 2024-06-17 11:24AM EDT | 25.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 0 | 48.05% |
| XLF241018P00026000 | 2024-06-13 12:04PM EDT | 26.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 180 | 37.89% |
| XLF241018P00027000 | 2024-06-17 9:39AM EDT | 27.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 28 | 35.16% |
| XLF241018P00029000 | 2024-06-20 12:38PM EDT | 29.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | - | 8 | 31.84% |
| XLF241018P00031000 | 2024-06-17 10:39AM EDT | 31.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 500 | 221 | 27.83% |
| XLF241018P00032000 | 2024-06-24 2:54PM EDT | 32.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 34 | 401 | 25.78% |
| XLF241018P00033000 | 2024-06-12 11:46AM EDT | 33.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 59 | 148 | 24.02% |
| XLF241018P00034000 | 2024-06-17 10:36AM EDT | 34.00 | 0.16 | 0.12 | 0.13 | 0.00 | - | 185 | 193 | 22.07% |
| XLF241018P00035000 | 2024-06-25 11:41AM EDT | 35.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 7 | 134 | 20.36% |
| XLF241018P00036000 | 2024-06-18 2:46PM EDT | 36.00 | 0.23 | 0.20 | 0.21 | 0.00 | - | 491 | 8,407 | 18.85% |
| XLF241018P00037000 | 2024-06-24 9:55AM EDT | 37.00 | 0.25 | 0.27 | 0.28 | 0.00 | - | 2 | 1,164 | 17.38% |
| XLF241018P00038000 | 2024-06-26 12:28PM EDT | 38.00 | 0.40 | 0.37 | 0.39 | +0.02 | +5.26% | 5 | 1,728 | 16.11% |
| XLF241018P00039000 | 2024-06-26 11:56AM EDT | 39.00 | 0.54 | 0.52 | 0.54 | +0.13 | +31.71% | 11 | 1,109 | 14.72% |
| XLF241018P00040000 | 2024-06-26 2:52PM EDT | 40.00 | 0.76 | 0.76 | 0.77 | +0.05 | +7.04% | 31 | 2,462 | 13.50% |
| XLF241018P00041000 | 2024-06-26 12:21PM EDT | 41.00 | 1.11 | 1.07 | 1.09 | +0.09 | +8.82% | 228 | 4,659 | 12.13% |
| XLF241018P00042000 | 2024-06-24 12:25PM EDT | 42.00 | 1.19 | 1.52 | 1.56 | 0.00 | - | 1 | 1,081 | 10.94% |
| XLF241018P00043000 | 2024-06-26 11:00AM EDT | 43.00 | 2.27 | 2.14 | 2.20 | +0.57 | +33.53% | 10 | 617 | 9.72% |
| XLF241018P00044000 | 2024-06-13 10:28AM EDT | 44.00 | 3.55 | 2.95 | 3.05 | 0.00 | - | 20 | 53 | 9.47% |
| XLF241018P00045000 | 2024-06-20 12:21PM EDT | 45.00 | 3.85 | 3.90 | 4.05 | 0.00 | - | 5 | 590 | 11.62% |
| XLF241018P00046000 | 2024-05-15 11:38AM EDT | 46.00 | 3.92 | 3.30 | 7.60 | 0.00 | - | 1 | 1 | 48.61% |
© 2024 Yahoo. All rights reserved.