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:27.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00027000 | 2024-02-02 2:45PM EDT | 2024-06-21 | 12.50 | 13.30 | 16.00 | 0.00 | - | 12 | 157 | 307.03% |
| XLF240628C00027000 | 2024-01-11 11:03AM EDT | 2024-06-28 | 10.90 | 11.40 | 15.00 | 0.00 | - | 2 | 39 | 217.19% |
| XLF240920C00027000 | 2023-10-16 1:20PM EDT | 2024-09-20 | 8.00 | 8.75 | 9.05 | 0.00 | - | 2 | 76 | 0.00% |
| XLF250117C00027000 | 2024-03-05 11:11AM EDT | 2025-01-17 | 14.51 | 14.95 | 17.05 | 0.00 | - | 11 | 100 | 65.31% |
| XLF250620C00027000 | 2024-05-23 2:21PM EDT | 2025-06-20 | 15.40 | 14.35 | 15.70 | 0.00 | - | 3 | 3 | 46.41% |
| XLF251017C00027000 | 2023-11-01 9:50AM EDT | 2025-10-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XLF251219C00027000 | 2023-10-27 9:35AM EDT | 2025-12-19 | 8.20 | 8.50 | 13.50 | 0.00 | - | 3 | 0 | 0.00% |
| XLF260116C00027000 | 2024-05-15 10:18AM EDT | 2026-01-16 | 16.82 | 13.65 | 17.10 | 0.00 | - | 2 | 0 | 48.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00027000 | 2024-04-16 1:18PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11,065 | 178.13% |
| XLF240628P00027000 | 2024-04-12 10:48AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.07 | 0.00 | - | 145 | 155 | 112.50% |
| XLF240719P00027000 | 2023-12-21 3:57PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 77 | 69.53% |
| XLF240816P00027000 | 2024-05-01 12:38PM EDT | 2024-08-16 | 0.04 | 0.00 | 4.80 | 0.00 | - | 10 | 31 | 138.67% |
| XLF240920P00027000 | 2024-06-12 10:32AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 17,112 | 39.06% |
| XLF240930P00027000 | 2024-04-12 1:48PM EDT | 2024-09-30 | 0.10 | 0.00 | 0.08 | 0.00 | - | 4 | 337 | 41.21% |
| XLF241018P00027000 | 2024-06-17 9:39AM EDT | 2024-10-18 | 0.04 | 0.04 | 0.05 | 0.00 | - | 20 | 28 | 35.35% |
| XLF241220P00027000 | 2024-06-17 11:05AM EDT | 2024-12-20 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 6,140 | 31.64% |
| XLF241231P00027000 | 2024-04-23 3:46PM EDT | 2024-12-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| XLF250117P00027000 | 2024-06-05 1:45PM EDT | 2025-01-17 | 0.11 | 0.10 | 0.11 | 0.00 | - | 5,000 | 40,196 | 30.57% |
| XLF250331P00027000 | 2024-06-10 2:18PM EDT | 2025-03-31 | 0.12 | 0.00 | 0.31 | 0.00 | - | 2 | 11 | 32.67% |
| XLF250620P00027000 | 2024-05-29 12:49PM EDT | 2025-06-20 | 0.30 | 0.15 | 0.23 | 0.00 | - | 10 | 956 | 27.00% |
| XLF251017P00027000 | 2024-06-11 1:57PM EDT | 2025-10-17 | 0.34 | 0.24 | 0.42 | 0.00 | - | 20 | 30 | 27.03% |
| XLF251219P00027000 | 2024-06-11 2:43PM EDT | 2025-12-19 | 0.39 | 0.26 | 0.46 | 0.00 | - | 30 | 13,076 | 26.05% |
| XLF260116P00027000 | 2024-05-28 3:16PM EDT | 2026-01-16 | 0.46 | 0.24 | 0.55 | 0.00 | - | 1 | 1,548 | 26.66% |
| XLF261218P00027000 | 2024-02-01 1:50PM EDT | 2026-12-18 | 1.18 | 0.05 | 5.00 | 0.00 | - | - | 11 | 51.47% |
© 2024 Yahoo. All rights reserved.