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:
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 | 7.95 | 8.95 | 0.00 | - | 1 | 1 | 37.38% |
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 37.00 | 5.90 | 4.50 | 8.05 | 0.00 | - | - | 2 | 44.13% |
| XLF250331C00039000 | 2024-06-07 1:29PM EDT | 39.00 | 4.88 | 3.95 | 4.90 | 0.00 | - | 1 | 33 | 28.47% |
| XLF250331C00040000 | 2024-05-29 1:01PM EDT | 40.00 | 3.69 | 1.80 | 4.45 | 0.00 | - | 4 | 4 | 28.78% |
| XLF250331C00041000 | 2024-05-08 10:19AM EDT | 41.00 | 3.50 | 2.85 | 4.30 | 0.00 | - | 1 | 10 | 30.90% |
| XLF250331C00042000 | 2024-05-30 3:21PM EDT | 42.00 | 2.59 | 0.22 | 4.30 | 0.00 | - | 1 | 4 | 33.78% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 43.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 1.56% |
| XLF250331C00044000 | 2024-05-31 12:38PM EDT | 44.00 | 1.63 | 1.02 | 1.54 | 0.00 | - | 2 | 135 | 19.39% |
| XLF250331C00045000 | 2024-04-29 11:17AM EDT | 45.00 | 1.42 | 1.06 | 1.14 | 0.00 | - | 20 | 30 | 18.36% |
| XLF250331C00046000 | 2024-04-02 11:03AM EDT | 46.00 | 1.63 | 0.33 | 1.69 | 0.00 | - | - | 10 | 24.59% |
| XLF250331C00047000 | 2024-05-24 10:08AM EDT | 47.00 | 0.92 | 0.25 | 0.74 | 0.00 | - | 20 | 10 | 18.41% |
| XLF250331C00048000 | 2024-06-10 2:14PM EDT | 48.00 | 0.48 | 0.15 | 1.18 | 0.00 | - | - | 5 | 24.00% |
| XLF250331C00049000 | 2024-06-10 2:12PM EDT | 49.00 | 0.34 | 0.00 | 0.33 | 0.00 | - | - | 5 | 16.68% |
| XLF250331C00050000 | 2024-06-12 11:23AM EDT | 50.00 | 0.21 | 0.10 | 0.99 | 0.00 | - | - | 11 | 25.35% |
| XLF250331C00051000 | 2024-04-01 2:23PM EDT | 51.00 | 0.48 | 0.21 | 1.17 | 0.00 | - | - | 5 | 28.49% |
| XLF250331C00052000 | 2024-06-10 2:07PM EDT | 52.00 | 0.12 | 0.02 | 0.17 | 0.00 | - | - | 0 | 17.38% |
| XLF250331C00053000 | 2024-06-10 3:38PM EDT | 53.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 136 | 43 | 17.73% |
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 | 0.00 | 2.25 | 0.00 | - | 2 | 11 | 60.39% |
| XLF250331P00030000 | 2024-06-12 12:54PM EDT | 30.00 | 0.23 | 0.02 | 0.28 | 0.00 | - | 4 | 148 | 24.41% |
| XLF250331P00031000 | 2024-06-07 1:24PM EDT | 31.00 | 0.24 | 0.06 | 2.41 | 0.00 | - | 66 | 92 | 48.15% |
| XLF250331P00032000 | 2024-06-12 12:59PM EDT | 32.00 | 0.32 | 0.12 | 1.17 | 0.00 | - | 4 | 3 | 32.25% |
| XLF250331P00033000 | 2024-06-12 1:01PM EDT | 33.00 | 0.39 | 0.19 | 0.64 | 0.00 | - | 2 | 415 | 23.46% |
| XLF250331P00035000 | 2024-05-17 10:09AM EDT | 35.00 | 0.55 | 0.00 | 2.24 | 0.00 | - | 1 | 0 | 33.75% |
| XLF250331P00036000 | 2024-06-11 1:21PM EDT | 36.00 | 0.76 | 0.50 | 0.97 | 0.00 | - | 1 | 24 | 19.70% |
| XLF250331P00037000 | 2024-05-02 12:20PM EDT | 37.00 | 1.16 | 0.39 | 1.12 | 0.00 | - | - | 2 | 18.43% |
| XLF250331P00040000 | 2024-06-14 11:45AM EDT | 40.00 | 1.65 | 1.40 | 1.89 | +0.03 | +1.85% | 1 | 20 | 15.36% |
| XLF250331P00043000 | 2024-05-20 9:38AM EDT | 43.00 | 2.19 | 2.74 | 4.10 | 0.00 | - | 1 | 3 | 18.65% |
| XLF250331P00044000 | 2024-04-16 11:46AM EDT | 44.00 | 4.60 | 0.41 | 4.00 | 0.00 | - | 1 | 2 | 12.43% |
© 2024 Yahoo. All rights reserved.