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:28.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00028000 | 2024-05-07 9:51AM EDT | 2024-06-21 | 13.40 | 11.05 | 15.65 | 0.00 | - | 6 | 199 | 225.00% |
| XLF240628C00028000 | 2023-11-20 3:39PM EDT | 2024-06-28 | 7.98 | 9.15 | 10.25 | 0.00 | - | 1 | 16 | 0.00% |
| XLF240719C00028000 | 2024-03-13 3:21PM EDT | 2024-07-19 | 13.35 | 11.25 | 13.50 | 0.00 | - | - | 2 | 91.60% |
| XLF240920C00028000 | 2023-10-30 9:34AM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240930C00028000 | 2023-10-04 11:17AM EDT | 2024-09-30 | 6.35 | 7.30 | 7.40 | 0.00 | - | - | 1 | 0.00% |
| XLF250117C00028000 | 2024-03-11 10:19AM EDT | 2025-01-17 | 13.40 | 14.15 | 14.55 | 0.00 | - | 52 | 701 | 51.81% |
| XLF250620C00028000 | 2023-07-05 9:48AM EDT | 2025-06-20 | 8.50 | 9.60 | 9.95 | 0.00 | - | 35 | 38 | 0.00% |
| XLF251219C00028000 | 2023-11-30 4:05PM EDT | 2025-12-19 | 10.20 | 11.10 | 13.35 | 0.00 | - | 1 | 39 | 19.12% |
| XLF260116C00028000 | 2023-12-06 1:04PM EDT | 2026-01-16 | 10.64 | 11.20 | 15.00 | 0.00 | - | 1 | 1 | 37.33% |
| XLF261218C00028000 | 2024-06-04 1:51PM EDT | 2026-12-18 | 14.88 | 14.45 | 16.60 | 0.00 | - | 8 | 8 | 39.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00028000 | 2024-04-26 9:50AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 11,718 | 164.06% |
| XLF240628P00028000 | 2024-03-08 2:17PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 304 | 103.91% |
| XLF240816P00028000 | 2024-03-08 1:53PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 1,400 | 51.56% |
| XLF240920P00028000 | 2024-06-07 11:45AM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3 | 7,634 | 37.11% |
| XLF240930P00028000 | 2024-05-31 9:47AM EDT | 2024-09-30 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 198 | 36.33% |
| XLF241115P00028000 | 2024-04-09 9:44AM EDT | 2024-11-15 | 0.14 | 0.00 | 0.29 | 0.00 | - | 6 | 601 | 41.21% |
| XLF241220P00028000 | 2024-04-22 2:14PM EDT | 2024-12-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| XLF241231P00028000 | 2024-05-03 12:53PM EDT | 2024-12-31 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 72.10% |
| XLF250117P00028000 | 2024-06-14 9:51AM EDT | 2025-01-17 | 0.14 | 0.12 | 0.13 | 0.00 | - | 2,050 | 24,364 | 29.20% |
| XLF250620P00028000 | 2024-05-01 3:13PM EDT | 2025-06-20 | 0.33 | 0.00 | 1.12 | 0.00 | - | 2 | 5,210 | 38.94% |
| XLF251017P00028000 | 2024-06-11 2:00PM EDT | 2025-10-17 | 0.39 | 0.31 | 0.46 | 0.00 | - | 10 | 10 | 25.76% |
| XLF251219P00028000 | 2024-04-18 10:44AM EDT | 2025-12-19 | 0.75 | 0.00 | 2.45 | 0.00 | - | 1 | 4,865 | 43.56% |
| XLF260116P00028000 | 2024-05-07 12:49PM EDT | 2026-01-16 | 0.53 | 0.23 | 5.00 | 0.00 | - | 4 | 46 | 61.40% |
| XLF261218P00028000 | 2024-05-14 2:21PM EDT | 2026-12-18 | 0.76 | 0.44 | 4.85 | 0.00 | - | 1 | 401 | 47.97% |
© 2024 Yahoo. All rights reserved.