The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:26.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00026000 | 2024-03-28 9:59AM EDT | 2024-06-21 | 16.25 | 12.65 | 17.50 | 0.00 | - | 1 | 160 | 562.30% |
| XLF240628C00026000 | 2023-10-26 11:46AM EDT | 2024-06-28 | 7.35 | 9.85 | 10.80 | 0.00 | - | 18 | 0 | 0.00% |
| XLF240920C00026000 | 2023-10-19 12:02PM EDT | 2024-09-20 | 8.55 | 9.60 | 10.35 | 0.00 | - | 1 | 26 | 0.00% |
| XLF240930C00026000 | 2023-10-05 12:15PM EDT | 2024-09-30 | 8.15 | 8.70 | 9.20 | 0.00 | - | - | 1 | 0.00% |
| XLF250117C00026000 | 2024-02-14 4:05PM EDT | 2025-01-17 | 13.85 | 14.90 | 18.00 | 0.00 | - | 1 | 18 | 60.89% |
| XLF250620C00026000 | 2024-01-05 12:49PM EDT | 2025-06-20 | 13.48 | 12.40 | 15.55 | 0.00 | - | 2 | 24 | 32.52% |
| XLF251219C00026000 | 2024-05-29 3:54PM EDT | 2025-12-19 | 16.41 | 15.35 | 19.00 | 0.00 | - | 10 | 23 | 60.52% |
| XLF261218C00026000 | 2024-05-10 11:50AM EDT | 2026-12-18 | 17.91 | 15.00 | 20.00 | 0.00 | - | 4 | 2 | 53.15% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00026000 | 2024-04-16 1:18PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 8,582 | 248.05% |
| XLF240628P00026000 | 2024-03-18 9:30AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 1,142 | 50.00% |
| XLF240719P00026000 | 2024-06-05 3:28PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 109.77% |
| XLF240816P00026000 | 2024-01-19 2:51PM EDT | 2024-08-16 | 0.12 | 0.05 | 0.28 | 0.00 | - | 500 | 500 | 66.99% |
| XLF240920P00026000 | 2024-06-13 2:31PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 3,236 | 41.99% |
| XLF240930P00026000 | 2024-03-21 3:39PM EDT | 2024-09-30 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 48 | 44.53% |
| XLF241018P00026000 | 2024-06-13 12:04PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 180 | 36.91% |
| XLF241115P00026000 | 2024-03-15 3:29PM EDT | 2024-11-15 | 0.12 | 0.12 | 0.55 | 0.00 | - | 10 | 10 | 55.76% |
| XLF241220P00026000 | 2023-12-19 1:51PM EDT | 2024-12-20 | 0.26 | 0.06 | 1.08 | 0.00 | - | - | 2,506 | 50.73% |
| XLF250117P00026000 | 2024-05-28 9:31AM EDT | 2025-01-17 | 0.09 | 0.09 | 0.10 | 0.00 | - | 20 | 2,354 | 32.32% |
| XLF250620P00026000 | 2024-04-24 2:48PM EDT | 2025-06-20 | 0.26 | 0.00 | 2.00 | 0.00 | - | 10 | 1,104 | 54.94% |
| XLF251017P00026000 | 2024-06-11 1:55PM EDT | 2025-10-17 | 0.30 | 0.14 | 0.40 | 0.00 | - | 20 | 5 | 28.61% |
| XLF251219P00026000 | 2024-06-11 2:41PM EDT | 2025-12-19 | 0.34 | 0.21 | 0.40 | 0.00 | - | 40 | 7,858 | 26.91% |
| XLF260116P00026000 | 2024-05-28 9:31AM EDT | 2026-01-16 | 0.33 | 0.29 | 0.44 | 0.00 | - | 20 | 61,201 | 26.88% |
| XLF261218P00026000 | 2024-05-20 3:32PM EDT | 2026-12-18 | 0.66 | 0.43 | 1.15 | 0.00 | - | 10 | 20 | 28.37% |
© 2024 Yahoo. All rights reserved.