The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250331C00034000 | 2024-06-13 9:50AM EDT | 34.00 | 8.14 | 8.50 | 10.20 | 0.00 | - | 1 | 1 | 46.52% |
| XLF250331C00035000 | 2024-06-17 12:38PM EDT | 35.00 | 7.40 | 7.50 | 7.75 | 0.00 | - | - | 1 | 30.47% |
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 37.00 | 5.90 | 4.50 | 8.05 | 0.00 | - | - | 2 | 42.90% |
| XLF250331C00039000 | 2024-06-24 2:03PM EDT | 39.00 | 4.93 | 4.40 | 4.50 | 0.00 | - | 1 | 43 | 24.22% |
| XLF250331C00040000 | 2024-05-29 1:01PM EDT | 40.00 | 3.69 | 3.65 | 3.80 | 0.00 | - | 4 | 4 | 23.01% |
| XLF250331C00041000 | 2024-05-08 10:19AM EDT | 41.00 | 3.50 | 2.85 | 4.30 | 0.00 | - | 1 | 10 | 29.96% |
| XLF250331C00042000 | 2024-05-30 3:21PM EDT | 42.00 | 2.59 | 2.40 | 2.62 | 0.00 | - | 1 | 4 | 21.23% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 43.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 1.56% |
| XLF250331C00044000 | 2024-06-26 2:44PM EDT | 44.00 | 1.45 | 1.45 | 1.55 | -0.18 | -11.04% | 50 | 135 | 18.76% |
| XLF250331C00045000 | 2024-06-26 2:43PM EDT | 45.00 | 1.10 | 1.05 | 1.17 | -0.32 | -22.54% | 20 | 30 | 17.99% |
| XLF250331C00046000 | 2024-04-02 11:03AM EDT | 46.00 | 1.63 | 0.33 | 1.69 | 0.00 | - | - | 10 | 24.05% |
| XLF250331C00047000 | 2024-05-24 10:08AM EDT | 47.00 | 0.92 | 0.38 | 0.84 | 0.00 | - | 20 | 10 | 18.87% |
| XLF250331C00048000 | 2024-06-17 3:47PM EDT | 48.00 | 0.39 | 0.38 | 0.44 | 0.00 | - | 22 | 5 | 16.36% |
| XLF250331C00049000 | 2024-06-17 3:45PM EDT | 49.00 | 0.29 | 0.26 | 0.31 | 0.00 | - | 32 | 1 | 16.04% |
| XLF250331C00050000 | 2024-06-17 3:41PM EDT | 50.00 | 0.20 | 0.17 | 0.22 | 0.00 | - | 22 | 22 | 15.87% |
| XLF250331C00051000 | 2024-06-17 3:39PM EDT | 51.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 40 | 21 | 15.63% |
| XLF250331C00052000 | 2024-06-17 3:49PM EDT | 52.00 | 0.10 | 0.02 | 0.17 | 0.00 | - | 10 | 0 | 17.14% |
| XLF250331C00053000 | 2024-06-10 3:38PM EDT | 53.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 136 | 43 | 17.48% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250331P00027000 | 2024-06-10 2:18PM EDT | 27.00 | 0.12 | 0.08 | 0.21 | 0.00 | - | 2 | 11 | 30.23% |
| XLF250331P00029000 | 2024-06-17 3:36PM EDT | 29.00 | 0.20 | 0.12 | 0.26 | 0.00 | - | - | 5 | 27.20% |
| XLF250331P00030000 | 2024-06-25 12:46PM EDT | 30.00 | 0.23 | 0.21 | 0.25 | 0.00 | - | 10 | 158 | 24.81% |
| XLF250331P00031000 | 2024-06-07 1:24PM EDT | 31.00 | 0.24 | 0.25 | 0.31 | 0.00 | - | 66 | 92 | 23.95% |
| XLF250331P00032000 | 2024-06-12 12:59PM EDT | 32.00 | 0.32 | 0.31 | 0.37 | 0.00 | - | 4 | 3 | 22.90% |
| XLF250331P00033000 | 2024-06-12 1:01PM EDT | 33.00 | 0.39 | 0.38 | 0.43 | 0.00 | - | 2 | 415 | 21.68% |
| XLF250331P00035000 | 2024-05-17 10:09AM EDT | 35.00 | 0.55 | 0.00 | 2.24 | 0.00 | - | 1 | 0 | 35.30% |
| XLF250331P00036000 | 2024-06-11 1:21PM EDT | 36.00 | 0.76 | 0.65 | 0.72 | 0.00 | - | 1 | 24 | 18.38% |
| XLF250331P00037000 | 2024-05-02 12:20PM EDT | 37.00 | 1.16 | 0.39 | 1.12 | 0.00 | - | - | 2 | 19.67% |
| XLF250331P00040000 | 2024-06-20 3:50PM EDT | 40.00 | 1.40 | 1.43 | 1.54 | 0.00 | - | 1 | 23 | 14.32% |
| XLF250331P00043000 | 2024-05-20 9:38AM EDT | 43.00 | 2.19 | 2.31 | 2.93 | 0.00 | - | 1 | 3 | 12.23% |
| XLF250331P00044000 | 2024-04-16 11:46AM EDT | 44.00 | 4.60 | 0.41 | 4.00 | 0.00 | - | 1 | 2 | 15.00% |
© 2024 Yahoo. All rights reserved.