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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241220C00029000 | 2024-01-19 10:48AM EDT | 29.00 | 9.65 | 10.65 | 12.85 | 0.00 | - | 3 | 3 | 31.25% |
| XLF241220C00032000 | 2023-12-21 10:53AM EDT | 32.00 | 7.15 | 7.55 | 8.45 | 0.00 | - | - | 113 | 0.00% |
| XLF241220C00033000 | 2024-04-18 11:15AM EDT | 33.00 | 8.55 | 9.30 | 11.55 | 0.00 | - | 6 | 187 | 57.52% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 34.00 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 23.58% |
| XLF241220C00035000 | 2024-05-29 12:18PM EDT | 35.00 | 6.98 | 5.30 | 10.00 | 0.00 | - | 25 | 102 | 54.13% |
| XLF241220C00036000 | 2024-05-24 12:28PM EDT | 36.00 | 6.78 | 5.00 | 8.70 | 0.00 | - | 1 | 69 | 47.24% |
| XLF241220C00037000 | 2024-05-30 1:44PM EDT | 37.00 | 5.50 | 4.30 | 7.80 | 0.00 | - | 4 | 610 | 44.26% |
| XLF241220C00038000 | 2024-05-31 10:11AM EDT | 38.00 | 4.70 | 4.90 | 7.00 | +0.20 | +4.44% | 300 | 1,720 | 42.14% |
| XLF241220C00039000 | 2024-05-31 12:36PM EDT | 39.00 | 3.89 | 4.10 | 6.20 | +0.09 | +2.37% | 30 | 937 | 39.87% |
| XLF241220C00040000 | 2024-05-31 9:56AM EDT | 40.00 | 3.20 | 3.45 | 3.75 | +0.10 | +3.23% | 300 | 9,070 | 23.54% |
| XLF241220C00041000 | 2024-05-28 9:42AM EDT | 41.00 | 2.70 | 2.69 | 3.05 | 0.00 | - | 3 | 3,088 | 22.12% |
| XLF241220C00042000 | 2024-05-22 2:41PM EDT | 42.00 | 2.40 | 1.88 | 2.40 | 0.00 | - | 2 | 35,413 | 20.72% |
| XLF241220C00043000 | 2024-05-29 12:41PM EDT | 43.00 | 1.31 | 1.61 | 2.64 | 0.00 | - | 22 | 9,344 | 26.05% |
| XLF241220C00044000 | 2024-05-31 9:33AM EDT | 44.00 | 1.03 | 0.81 | 1.45 | +0.03 | +3.00% | 1 | 18,627 | 19.26% |
| XLF241220C00045000 | 2024-05-28 3:32PM EDT | 45.00 | 0.68 | 0.17 | 1.05 | 0.00 | - | 148 | 13,347 | 18.32% |
| XLF241220C00046000 | 2024-05-28 11:46AM EDT | 46.00 | 0.49 | 0.36 | 0.86 | 0.00 | - | 2 | 5,216 | 18.80% |
| XLF241220C00047000 | 2024-05-22 9:50AM EDT | 47.00 | 0.53 | 0.05 | 2.43 | 0.00 | - | 174 | 5,540 | 35.21% |
| XLF241220C00048000 | 2024-05-20 3:37PM EDT | 48.00 | 0.31 | 0.02 | 0.44 | 0.00 | - | 4 | 770 | 17.92% |
| XLF241220C00049000 | 2024-05-16 10:57AM EDT | 49.00 | 0.26 | 0.00 | 0.37 | 0.00 | - | 10 | 6,476 | 18.58% |
| XLF241220C00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.11 | 0.01 | 1.52 | 0.00 | - | 1 | 7 | 33.35% |
| XLF241220C00051000 | 2024-05-28 12:03PM EDT | 51.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 63.87% |
| XLF241220C00052000 | 2024-02-06 10:54AM EDT | 52.00 | 0.06 | 0.00 | 2.22 | 0.00 | - | 2 | 2 | 43.71% |
| XLF241220C00055000 | 2024-05-07 1:20PM EDT | 55.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 50.64% |
| XLF241220C00056000 | 2024-01-08 10:35AM EDT | 56.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 18.65% |
| XLF241220C00058000 | 2024-04-15 1:41PM EDT | 58.00 | 0.01 | 0.00 | 1.69 | 0.00 | - | - | 1 | 48.22% |
| XLF241220C00060000 | 2024-04-04 11:17AM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 24.61% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241220P00019000 | 2024-05-30 1:34PM EDT | 19.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 200 | 5,021 | 48.05% |
| XLF241220P00020000 | 2024-02-05 11:55AM EDT | 20.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 52 | 85 | 46.29% |
| XLF241220P00021000 | 2024-02-05 3:54PM EDT | 21.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 31 | 93 | 44.53% |
| XLF241220P00022000 | 2024-01-29 4:00PM EDT | 22.00 | 0.10 | 0.00 | 0.69 | 0.00 | - | 32 | 1,859 | 56.10% |
| XLF241220P00023000 | 2024-03-11 9:47AM EDT | 23.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1 | 1 | 41.50% |
| XLF241220P00024000 | 2024-04-04 11:26AM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 1,393 | 51.27% |
| XLF241220P00025000 | 2024-02-16 10:30AM EDT | 25.00 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 38.57% |
| XLF241220P00026000 | 2023-12-19 1:51PM EDT | 26.00 | 0.26 | 0.06 | 1.08 | 0.00 | - | - | 2,506 | 59.81% |
| XLF241220P00027000 | 2024-05-09 11:31AM EDT | 27.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 2 | 6,130 | 49.00% |
| XLF241220P00028000 | 2024-04-22 2:14PM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| XLF241220P00029000 | 2024-01-17 12:59PM EDT | 29.00 | 0.46 | 0.08 | 0.32 | 0.00 | - | 1 | 3 | 34.47% |
| XLF241220P00030000 | 2024-05-29 9:55AM EDT | 30.00 | 0.16 | 0.01 | 1.00 | 0.00 | - | 50 | 14,245 | 44.63% |
| XLF241220P00031000 | 2024-05-28 3:24PM EDT | 31.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 26 | 9,943 | 59.72% |
| XLF241220P00032000 | 2024-05-09 10:12AM EDT | 32.00 | 0.20 | 0.03 | 0.39 | 0.00 | - | 1 | 5,855 | 28.32% |
| XLF241220P00033000 | 2024-05-24 10:21AM EDT | 33.00 | 0.21 | 0.01 | 2.34 | 0.00 | - | 4 | 689 | 51.32% |
| XLF241220P00034000 | 2024-05-29 4:02PM EDT | 34.00 | 0.31 | 0.04 | 0.47 | 0.00 | - | 10 | 7,370 | 24.63% |
| XLF241220P00035000 | 2024-05-31 10:15AM EDT | 35.00 | 0.37 | 0.09 | 2.44 | 0.00 | - | 300 | 1,445 | 44.92% |
| XLF241220P00036000 | 2024-05-30 10:22AM EDT | 36.00 | 0.48 | 0.24 | 0.60 | 0.00 | - | 56 | 528 | 21.34% |
| XLF241220P00037000 | 2024-05-31 10:19AM EDT | 37.00 | 0.57 | 0.25 | 2.61 | 0.00 | - | 10 | 2,191 | 39.16% |
| XLF241220P00038000 | 2024-05-30 10:19AM EDT | 38.00 | 0.76 | 0.00 | 4.55 | 0.00 | - | 237 | 12,810 | 52.72% |
| XLF241220P00039000 | 2024-05-31 3:52PM EDT | 39.00 | 0.82 | 0.13 | 0.94 | -0.17 | -17.17% | 7 | 6,281 | 16.59% |
| XLF241220P00040000 | 2024-05-31 9:30AM EDT | 40.00 | 1.20 | 0.39 | 1.22 | +0.16 | +15.38% | 1 | 8,709 | 15.92% |
| XLF241220P00041000 | 2024-05-31 12:33PM EDT | 41.00 | 1.33 | 0.50 | 1.51 | -0.23 | -14.74% | 85 | 9,588 | 14.76% |
| XLF241220P00042000 | 2024-05-30 1:11PM EDT | 42.00 | 1.93 | 0.29 | 3.70 | 0.00 | - | 65 | 21,166 | 28.33% |
| XLF241220P00043000 | 2024-05-23 1:37PM EDT | 43.00 | 2.30 | 1.19 | 2.34 | 0.00 | - | 10 | 4,138 | 12.46% |
| XLF241220P00044000 | 2024-05-31 3:52PM EDT | 44.00 | 2.90 | 1.00 | 3.80 | +0.43 | +17.41% | 537 | 434 | 19.19% |
| XLF241220P00045000 | 2024-05-13 9:45AM EDT | 45.00 | 3.35 | 2.86 | 4.75 | 0.00 | - | 242 | 240 | 21.39% |
© 2024 Yahoo. All rights reserved.