The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:24.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00024000 | 2024-01-30 1:08PM EDT | 2024-06-21 | 15.55 | 16.50 | 16.65 | 0.00 | - | 12 | 61 | 0.00% |
| XLF240628C00024000 | 2023-08-24 10:11AM EDT | 2024-06-28 | 11.05 | 11.40 | 11.80 | 0.00 | - | 1 | 7 | 0.00% |
| XLF240719C00024000 | 2024-01-22 1:10PM EDT | 2024-07-19 | 14.59 | 15.70 | 15.90 | 0.00 | - | - | 2 | 0.00% |
| XLF240920C00024000 | 2024-02-23 4:25PM EDT | 2024-09-20 | 16.85 | 15.75 | 20.00 | 0.00 | - | 11 | 35 | 85.64% |
| XLF240930C00024000 | 2024-02-07 3:10PM EDT | 2024-09-30 | 15.65 | 16.50 | 18.90 | 0.00 | - | 5 | 0 | 75.39% |
| XLF250117C00024000 | 2023-09-19 3:08PM EDT | 2025-01-17 | 12.20 | 9.95 | 10.45 | 0.00 | - | 1 | 60 | 0.00% |
| XLF250620C00024000 | 2024-03-28 3:04PM EDT | 2025-06-20 | 19.32 | 15.50 | 20.50 | 0.00 | - | 1 | 9 | 76.86% |
| XLF251219C00024000 | 2023-09-29 12:34PM EDT | 2025-12-19 | 11.90 | 9.75 | 10.25 | 0.00 | - | 3 | 3 | 0.00% |
| XLF260116C00024000 | 2023-12-18 12:55PM EDT | 2026-01-16 | 14.50 | 12.50 | 17.05 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00024000 | 2024-06-05 3:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,809 | 198.44% |
| XLF240628P00024000 | 2024-02-08 11:06AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 435 | 129.69% |
| XLF240719P00024000 | 2024-05-29 11:12AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.75 | 0.00 | - | 960 | 965 | 125.39% |
| XLF240920P00024000 | 2024-04-01 10:41AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 13,730 | 48.44% |
| XLF240930P00024000 | 2024-01-23 2:33PM EDT | 2024-09-30 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10 | 5 | 50.20% |
| XLF241115P00024000 | 2024-04-04 11:25AM EDT | 2024-11-15 | 0.08 | 0.00 | 0.91 | 0.00 | - | 20 | 820 | 60.50% |
| XLF241220P00024000 | 2024-04-04 11:26AM EDT | 2024-12-20 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 1,393 | 52.83% |
| XLF250117P00024000 | 2024-06-05 2:53PM EDT | 2025-01-17 | 0.08 | 0.06 | 0.07 | 0.00 | - | 18 | 1,941 | 35.16% |
| XLF250620P00024000 | 2024-05-10 11:07AM EDT | 2025-06-20 | 0.15 | 0.00 | 5.00 | 0.00 | - | 100 | 1,144 | 67.60% |
| XLF251017P00024000 | 2024-06-11 1:53PM EDT | 2025-10-17 | 0.22 | 0.13 | 0.26 | 0.00 | - | 20 | 49 | 29.59% |
| XLF251219P00024000 | 2024-06-11 2:32PM EDT | 2025-12-19 | 0.25 | 0.16 | 0.28 | 0.00 | - | 10 | 224 | 28.32% |
| XLF260116P00024000 | 2024-06-10 3:30PM EDT | 2026-01-16 | 0.27 | 0.21 | 0.35 | 0.00 | - | 20 | 10,314 | 29.03% |
© 2024 Yahoo. All rights reserved.