The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:31.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00031000 | 2024-04-11 1:18PM EDT | 2024-06-21 | 10.20 | 10.85 | 12.15 | 0.00 | - | 2 | 232 | 326.95% |
| XLF240628C00031000 | 2023-10-27 1:18PM EDT | 2024-06-28 | 2.82 | 5.25 | 5.75 | 0.00 | - | 3 | 56 | 0.00% |
| XLF240920C00031000 | 2024-05-22 3:11PM EDT | 2024-09-20 | 11.41 | 10.10 | 10.60 | 0.00 | - | 1 | 27 | 46.83% |
| XLF240930C00031000 | 2024-05-15 2:42PM EDT | 2024-09-30 | 11.51 | 8.95 | 10.55 | 0.00 | - | 1 | 3 | 43.16% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 2025-01-17 | 11.08 | 9.05 | 13.70 | 0.00 | - | 15 | 2,937 | 70.31% |
| XLF250321C00031000 | 2024-03-21 2:34PM EDT | 2025-03-21 | 12.45 | 8.95 | 12.50 | 0.00 | - | - | 15 | 50.00% |
| XLF250620C00031000 | 2024-03-01 10:46AM EDT | 2025-06-20 | 10.54 | 11.35 | 14.10 | 0.00 | - | 1 | 7 | 56.93% |
| XLF251017C00031000 | 2024-05-09 3:26PM EDT | 2025-10-17 | 12.65 | 10.00 | 14.50 | 0.00 | - | 3 | 12 | 52.33% |
| XLF251219C00031000 | 2024-05-31 3:53PM EDT | 2025-12-19 | 12.70 | 11.45 | 12.70 | 0.00 | - | 8 | 13,151 | 36.91% |
| XLF260116C00031000 | 2024-05-30 9:50AM EDT | 2026-01-16 | 11.90 | 11.45 | 12.75 | 0.00 | - | 1 | 30 | 36.35% |
| XLF261218C00031000 | 2024-05-23 11:46AM EDT | 2026-12-18 | 13.95 | 12.20 | 14.10 | 0.00 | - | 19 | 3 | 36.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00031000 | 2024-05-20 10:03AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 13,224 | 109.38% |
| XLF240628P00031000 | 2024-04-24 10:48AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.41 | 0.00 | - | 1 | 129 | 109.38% |
| XLF240719P00031000 | 2024-06-05 1:38PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 370 | 42.58% |
| XLF240816P00031000 | 2024-06-13 2:03PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 7 | 672 | 35.74% |
| XLF240920P00031000 | 2024-05-30 3:57PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.07 | 0.00 | - | 58 | 7,989 | 30.08% |
| XLF240930P00031000 | 2024-03-04 10:30AM EDT | 2024-09-30 | 0.18 | 0.12 | 0.16 | 0.00 | - | 1 | 266 | 33.50% |
| XLF241018P00031000 | 2024-06-17 10:39AM EDT | 2024-10-18 | 0.09 | 0.08 | 0.09 | 0.00 | - | 500 | 221 | 27.64% |
| XLF241115P00031000 | 2024-05-30 9:53AM EDT | 2024-11-15 | 0.13 | 0.11 | 0.12 | 0.00 | - | 24 | 895 | 26.37% |
| XLF241220P00031000 | 2024-06-11 12:04PM EDT | 2024-12-20 | 0.17 | 0.15 | 0.16 | 0.00 | - | 10 | 9,943 | 25.20% |
| XLF241231P00031000 | 2024-06-11 11:53AM EDT | 2024-12-31 | 0.17 | 0.15 | 0.18 | 0.00 | - | 10 | 273 | 25.10% |
| XLF250117P00031000 | 2024-06-06 1:13PM EDT | 2025-01-17 | 0.18 | 0.18 | 0.20 | 0.00 | - | 4,616 | 39,871 | 24.66% |
| XLF250321P00031000 | 2024-04-25 3:38PM EDT | 2025-03-21 | 0.38 | 0.00 | 0.58 | 0.00 | - | - | 10 | 28.76% |
| XLF250331P00031000 | 2024-06-07 1:24PM EDT | 2025-03-31 | 0.24 | 0.20 | 0.34 | 0.00 | - | 66 | 92 | 24.27% |
| XLF250620P00031000 | 2024-05-14 12:02PM EDT | 2025-06-20 | 0.40 | 0.38 | 0.44 | 0.00 | - | 226 | 567 | 23.00% |
| XLF251017P00031000 | 2024-06-11 2:10PM EDT | 2025-10-17 | 0.61 | 0.49 | 0.67 | 0.00 | - | 12 | 16 | 22.71% |
| XLF251219P00031000 | 2023-12-22 12:01PM EDT | 2025-12-19 | 1.54 | 0.03 | 1.47 | 0.00 | - | 450 | 38,883 | 28.50% |
| XLF260116P00031000 | 2024-06-03 11:43AM EDT | 2026-01-16 | 0.76 | 0.61 | 0.79 | 0.00 | - | 4 | 23 | 22.02% |
| XLF261218P00031000 | 2024-04-15 10:04AM EDT | 2026-12-18 | 1.31 | 1.00 | 1.13 | 0.00 | - | 500 | 501 | 19.92% |
© 2024 Yahoo. All rights reserved.