Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607C00025000 | 2024-05-24 12:55PM EDT | 25.00 | 16.55 | 14.20 | 18.80 | 0.00 | - | 2 | 2 | 440.72% |
| XLF240607C00037500 | 2024-05-24 10:18AM EDT | 37.50 | 4.12 | 2.13 | 6.10 | 0.00 | - | 6 | 10 | 168.16% |
| XLF240607C00038000 | 2024-05-31 11:52AM EDT | 38.00 | 3.22 | 1.58 | 5.60 | -0.13 | -3.88% | 6 | 6 | 158.69% |
| XLF240607C00039000 | 2024-05-30 10:10AM EDT | 39.00 | 1.95 | 0.59 | 2.83 | 0.00 | - | 1 | 18 | 45.02% |
| XLF240607C00039500 | 2024-05-24 2:40PM EDT | 39.50 | 2.18 | 0.23 | 4.05 | 0.00 | - | 2 | 4 | 127.49% |
| XLF240607C00040000 | 2024-05-31 3:31PM EDT | 40.00 | 1.39 | 0.36 | 3.75 | +0.23 | +19.83% | 7 | 10 | 126.76% |
| XLF240607C00040500 | 2024-05-31 3:53PM EDT | 40.50 | 1.12 | 0.14 | 5.00 | +0.32 | +40.00% | 33 | 454 | 85.84% |
| XLF240607C00041000 | 2024-05-31 3:46PM EDT | 41.00 | 0.63 | 0.54 | 0.83 | +0.25 | +65.79% | 9,675 | 775 | 19.14% |
| XLF240607C00041500 | 2024-05-31 4:06PM EDT | 41.50 | 0.39 | 0.21 | 0.46 | +0.23 | +143.75% | 1,067 | 2,088 | 16.80% |
| XLF240607C00042000 | 2024-05-31 3:59PM EDT | 42.00 | 0.14 | 0.02 | 0.15 | +0.09 | +180.00% | 902 | 474 | 12.79% |
| XLF240607C00042500 | 2024-05-31 3:48PM EDT | 42.50 | 0.03 | 0.01 | 0.63 | +0.01 | +50.00% | 131 | 579 | 43.07% |
| XLF240607C00043000 | 2024-05-31 12:29PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 5,593 | 12.50% |
| XLF240607C00043500 | 2024-05-28 12:55PM EDT | 43.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 20 | 50.88% |
| XLF240607C00044000 | 2024-05-23 9:49AM EDT | 44.00 | 0.01 | 0.00 | 3.45 | 0.00 | - | 4 | 25 | 116.21% |
| XLF240607C00044500 | 2024-05-21 9:30AM EDT | 44.50 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 5 | 56 | 35.94% |
| XLF240607C00045000 | 2024-05-17 10:09AM EDT | 45.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 372 | 40.23% |
| XLF240607C00046000 | 2024-05-10 12:38PM EDT | 46.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 700 | 45.90% |
| XLF240607C00046500 | 2024-05-13 1:25PM EDT | 46.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 60 | 120 | 49.61% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00033000 | 2024-05-29 9:59AM EDT | 33.00 | 0.01 | 0.00 | 1.07 | 0.00 | - | - | 236 | 152.54% |
| XLF240607P00034000 | 2024-05-29 10:15AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 452 | 810 | 56.25% |
| XLF240607P00035000 | 2024-05-29 10:39AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 925 | 1,176 | 50.00% |
| XLF240607P00036000 | 2024-05-29 12:08PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 989 | 1,771 | 46.88% |
| XLF240607P00036500 | 2024-05-30 9:48AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 352 | 42.19% |
| XLF240607P00037000 | 2024-05-30 1:16PM EDT | 37.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 180 | 10,100 | 58.79% |
| XLF240607P00037500 | 2024-05-31 9:34AM EDT | 37.50 | 0.01 | 0.00 | 0.29 | 0.00 | - | 10 | 813 | 58.20% |
| XLF240607P00038000 | 2024-05-30 1:25PM EDT | 38.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 100 | 108 | 58.59% |
| XLF240607P00038500 | 2024-05-30 1:25PM EDT | 38.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 240 | 467 | 104.10% |
| XLF240607P00039000 | 2024-05-31 2:52PM EDT | 39.00 | 0.02 | 0.00 | 0.52 | -0.01 | -33.33% | 10 | 140 | 50.20% |
| XLF240607P00039500 | 2024-05-30 10:52AM EDT | 39.50 | 0.05 | 0.00 | 1.83 | 0.00 | - | 1 | 229 | 79.69% |
| XLF240607P00040000 | 2024-05-31 3:50PM EDT | 40.00 | 0.02 | 0.00 | 0.23 | -0.05 | -71.43% | 105 | 327 | 35.25% |
| XLF240607P00040500 | 2024-05-31 2:23PM EDT | 40.50 | 0.05 | 0.00 | 1.24 | -0.10 | -66.67% | 151 | 2,570 | 77.25% |
| XLF240607P00041000 | 2024-05-31 3:43PM EDT | 41.00 | 0.07 | 0.02 | 0.48 | -0.20 | -74.07% | 462 | 1,394 | 33.20% |
| XLF240607P00041500 | 2024-05-31 4:01PM EDT | 41.50 | 0.19 | 0.14 | 0.33 | -0.34 | -64.15% | 317 | 394 | 17.29% |
| XLF240607P00042000 | 2024-05-31 3:55PM EDT | 42.00 | 0.52 | 0.08 | 1.16 | -0.53 | -50.48% | 23 | 303 | 41.99% |
| XLF240607P00042500 | 2024-05-31 3:55PM EDT | 42.50 | 0.95 | 0.10 | 1.60 | -0.47 | -33.10% | 57 | 499 | 48.15% |
| XLF240607P00043000 | 2024-05-31 10:38AM EDT | 43.00 | 1.89 | 0.10 | 3.45 | -0.29 | -13.30% | 2 | 10 | 116.31% |
© 2024 Yahoo. All rights reserved.