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:29.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00029000 | 2024-06-17 2:35PM EDT | 2024-06-21 | 12.00 | 10.10 | 13.95 | 0.00 | - | 1 | 642 | 417.38% |
| XLF240628C00029000 | 2023-10-16 1:41PM EDT | 2024-06-28 | 6.00 | 6.60 | 6.80 | 0.00 | - | 1 | 13 | 0.00% |
| XLF240920C00029000 | 2024-05-21 1:39PM EDT | 2024-09-20 | 13.59 | 11.95 | 12.65 | 0.00 | - | 2 | 155 | 54.88% |
| XLF240930C00029000 | 2024-06-07 1:37PM EDT | 2024-09-30 | 13.00 | 11.80 | 12.80 | 0.00 | - | 1 | 23 | 56.40% |
| XLF241115C00029000 | 2024-06-07 11:00AM EDT | 2024-11-15 | 13.05 | 12.10 | 12.75 | 0.00 | - | 1 | 1 | 45.90% |
| XLF241220C00029000 | 2024-01-19 10:48AM EDT | 2024-12-20 | 9.65 | 10.65 | 12.85 | 0.00 | - | 3 | 3 | 43.36% |
| XLF250117C00029000 | 2024-02-22 3:13PM EDT | 2025-01-17 | 12.30 | 12.10 | 15.90 | 0.00 | - | 1 | 356 | 57.72% |
| XLF250620C00029000 | 2024-02-13 12:24PM EDT | 2025-06-20 | 11.65 | 12.20 | 14.30 | 0.00 | - | 1 | 17 | 47.00% |
| XLF251017C00029000 | 2024-01-26 11:32AM EDT | 2025-10-17 | 11.70 | 11.80 | 15.45 | 0.00 | - | 1 | 100 | 50.21% |
| XLF251219C00029000 | 2024-05-20 3:33PM EDT | 2025-12-19 | 14.97 | 13.10 | 14.45 | 0.00 | - | 20 | 59 | 39.62% |
| XLF260116C00029000 | 2024-02-07 12:39PM EDT | 2026-01-16 | 12.30 | 12.80 | 14.90 | 0.00 | - | 80 | 81 | 42.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00029000 | 2024-05-29 11:11AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,200 | 11,002 | 134.38% |
| XLF240628P00029000 | 2024-04-12 2:13PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 571 | 150.59% |
| XLF240719P00029000 | 2024-02-16 3:03PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.27 | 0.00 | - | 5 | 1,255 | 70.70% |
| XLF240816P00029000 | 2024-04-29 2:38PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.73 | 0.00 | - | 1 | 14 | 64.06% |
| XLF240920P00029000 | 2024-05-07 12:42PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.06 | 0.00 | - | 12 | 2,253 | 35.16% |
| XLF240930P00029000 | 2024-05-22 11:38AM EDT | 2024-09-30 | 0.06 | 0.04 | 0.07 | 0.00 | - | 3 | 145 | 34.38% |
| XLF241115P00029000 | 2024-02-26 4:54PM EDT | 2024-11-15 | 0.22 | 0.12 | 0.15 | 0.00 | - | 275 | 275 | 33.01% |
| XLF241220P00029000 | 2024-01-17 12:59PM EDT | 2024-12-20 | 0.46 | 0.08 | 0.32 | 0.00 | - | 1 | 3 | 35.16% |
| XLF250117P00029000 | 2024-06-14 9:51AM EDT | 2025-01-17 | 0.16 | 0.14 | 0.15 | 0.00 | - | 1,200 | 13,425 | 27.74% |
| XLF250620P00029000 | 2024-06-13 11:51AM EDT | 2025-06-20 | 0.30 | 0.22 | 0.31 | 0.00 | - | 12 | 430 | 24.81% |
| XLF251017P00029000 | 2024-06-11 2:03PM EDT | 2025-10-17 | 0.46 | 0.34 | 0.50 | 0.00 | - | 30 | 10 | 24.46% |
| XLF251219P00029000 | 2024-06-11 2:45PM EDT | 2025-12-19 | 0.51 | 0.41 | 0.56 | 0.00 | - | 10 | 3,320 | 23.76% |
| XLF260116P00029000 | 2024-06-14 3:54PM EDT | 2026-01-16 | 0.55 | 0.46 | 0.62 | 0.00 | - | 1 | 9,422 | 23.88% |
| XLF261218P00029000 | 2024-06-11 3:42PM EDT | 2026-12-18 | 0.99 | 0.65 | 1.08 | 0.00 | - | 1 | 52 | 22.77% |
© 2024 Yahoo. All rights reserved.