The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:20.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00020000 | 2024-03-28 11:01AM EDT | 2024-06-21 | 22.25 | 18.50 | 23.30 | 0.00 | - | 6 | 136 | 758.59% |
| XLF240719C00020000 | 2024-01-12 12:23PM EDT | 2024-07-19 | 17.87 | 18.15 | 20.50 | 0.00 | - | - | 2 | 0.00% |
| XLF240816C00020000 | 2024-05-20 11:35AM EDT | 2024-08-16 | 22.55 | 20.70 | 21.25 | 0.00 | - | - | 1 | 90.23% |
| XLF240920C00020000 | 2023-07-27 9:37AM EDT | 2024-09-20 | 16.35 | 14.25 | 15.35 | 0.00 | - | - | 1 | 0.00% |
| XLF250117C00020000 | 2024-03-22 11:22AM EDT | 2025-01-17 | 22.17 | 18.50 | 22.50 | 0.00 | - | 68 | 275 | 87.79% |
| XLF250620C00020000 | 2024-02-09 11:15AM EDT | 2025-06-20 | 19.67 | 19.20 | 23.95 | 0.00 | - | 5 | 10 | 88.01% |
| XLF251219C00020000 | 2024-05-22 10:01AM EDT | 2025-12-19 | 22.71 | 20.60 | 23.00 | 0.00 | - | 2 | 38 | 61.11% |
| XLF260116C00020000 | 2024-04-04 10:32AM EDT | 2026-01-16 | 22.75 | 19.00 | 24.00 | 0.00 | - | 1 | 101 | 70.75% |
| XLF261218C00020000 | 2024-04-19 9:34AM EDT | 2026-12-18 | 21.58 | 21.00 | 26.00 | 0.00 | - | 2 | 2 | 51.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00020000 | 2024-06-05 2:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,560 | 243.75% |
| XLF240628P00020000 | 2024-01-09 4:49PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 40 | 225.00% |
| XLF240719P00020000 | 2024-02-05 3:50PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 515 | 108.59% |
| XLF240816P00020000 | 2024-06-04 11:08AM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XLF240920P00020000 | 2024-06-14 10:54AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.09 | 0.00 | - | 8 | 868 | 64.06% |
| XLF241115P00020000 | 2024-04-03 11:51AM EDT | 2024-11-15 | 0.05 | 0.00 | 0.11 | 0.00 | - | 13 | 84 | 52.34% |
| XLF241220P00020000 | 2024-02-05 11:55AM EDT | 2024-12-20 | 0.09 | 0.05 | 0.06 | 0.00 | - | 52 | 85 | 47.85% |
| XLF250117P00020000 | 2024-06-17 2:24PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 4,723 | 47.46% |
| XLF250321P00020000 | 2024-06-17 3:49PM EDT | 2025-03-21 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 47 | 43.65% |
| XLF250620P00020000 | 2024-06-17 3:52PM EDT | 2025-06-20 | 0.07 | 0.01 | 0.12 | 0.00 | - | 10 | 4,101 | 37.89% |
| XLF251017P00020000 | 2024-06-11 1:49PM EDT | 2025-10-17 | 0.12 | 0.06 | 0.15 | 0.00 | - | 10 | 61 | 34.28% |
| XLF251219P00020000 | 2024-06-11 2:27PM EDT | 2025-12-19 | 0.14 | 0.08 | 0.16 | 0.00 | - | 10 | 27,163 | 32.62% |
| XLF260116P00020000 | 2024-06-12 11:45AM EDT | 2026-01-16 | 0.17 | 0.11 | 0.22 | 0.00 | - | 23 | 36,900 | 33.79% |
| XLF261218P00020000 | 2024-06-12 12:51PM EDT | 2026-12-18 | 0.36 | 0.16 | 0.49 | 0.00 | - | 10 | 99 | 31.98% |
© 2024 Yahoo. All rights reserved.