Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:33.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00033000 | 2024-05-31 12:47PM EDT | 2024-06-21 | 8.23 | 0.00 | 0.00 | 0.00 | - | 2 | 22,270 | 0.00% |
| XLF240628C00033000 | 2024-03-28 10:10AM EDT | 2024-06-28 | 9.45 | 5.80 | 10.40 | 0.00 | - | 1 | 50 | 124.90% |
| XLF240719C00033000 | 2024-05-07 9:37AM EDT | 2024-07-19 | 8.49 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| XLF240816C00033000 | 2024-05-31 12:47PM EDT | 2024-08-16 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| XLF240920C00033000 | 2024-05-14 12:05PM EDT | 2024-09-20 | 9.34 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| XLF240930C00033000 | 2024-05-24 11:26AM EDT | 2024-09-30 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XLF241115C00033000 | 2024-01-29 2:12PM EDT | 2024-11-15 | 7.00 | 8.35 | 8.85 | 0.00 | - | - | 1 | 24.17% |
| XLF241220C00033000 | 2024-04-18 11:15AM EDT | 2024-12-20 | 8.55 | 9.30 | 11.55 | 0.00 | - | 6 | 187 | 57.81% |
| XLF250117C00033000 | 2024-05-15 2:49PM EDT | 2025-01-17 | 10.04 | 0.00 | 0.00 | 0.00 | - | 4 | 2,550 | 0.00% |
| XLF250620C00033000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| XLF251219C00033000 | 2024-05-14 3:03PM EDT | 2025-12-19 | 11.41 | 0.00 | 0.00 | 0.00 | - | 5,500 | 9,008 | 0.00% |
| XLF260116C00033000 | 2024-02-13 12:22PM EDT | 2026-01-16 | 9.10 | 9.70 | 12.05 | 0.00 | - | 3 | 46 | 36.76% |
| XLF261218C00033000 | 2024-05-14 3:59PM EDT | 2026-12-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10,000 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00033000 | 2024-05-29 9:59AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 236 | 50.00% |
| XLF240621P00033000 | 2024-05-29 2:00PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 128,903 | 25.00% |
| XLF240628P00033000 | 2024-02-20 2:33PM EDT | 2024-06-28 | 0.22 | 0.00 | 4.75 | 0.00 | - | 25 | 90 | 144.48% |
| XLF240719P00033000 | 2024-05-21 9:35AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 317 | 1,083 | 12.50% |
| XLF240816P00033000 | 2024-05-02 10:35AM EDT | 2024-08-16 | 0.10 | 0.00 | 4.80 | 0.00 | - | 42 | 69 | 85.52% |
| XLF240920P00033000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 16,287 | 12.50% |
| XLF240930P00033000 | 2024-05-03 3:17PM EDT | 2024-09-30 | 0.14 | 0.00 | 0.66 | 0.00 | - | 1 | 422 | 39.45% |
| XLF241018P00033000 | 2024-05-29 3:41PM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 60 | 89 | 12.50% |
| XLF241115P00033000 | 2024-05-08 2:07PM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3,373 | 6.25% |
| XLF241220P00033000 | 2024-05-24 10:21AM EDT | 2024-12-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 689 | 6.25% |
| XLF241231P00033000 | 2024-05-03 11:43AM EDT | 2024-12-31 | 0.33 | 0.16 | 0.47 | 0.00 | - | 1 | 49 | 26.64% |
| XLF250117P00033000 | 2024-05-30 10:29AM EDT | 2025-01-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,746 | 33,054 | 6.25% |
| XLF250321P00033000 | 2024-05-29 3:47PM EDT | 2025-03-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 966 | 1,720 | 6.25% |
| XLF250331P00033000 | 2024-05-16 3:07PM EDT | 2025-03-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 415 | 6.25% |
| XLF250620P00033000 | 2024-04-09 10:30AM EDT | 2025-06-20 | 0.75 | 0.00 | 0.81 | 0.00 | - | 4 | 6,344 | 23.73% |
| XLF251017P00033000 | 2024-03-21 2:45PM EDT | 2025-10-17 | 0.85 | 0.32 | 1.30 | 0.00 | - | 2 | 1,910 | 24.90% |
| XLF251219P00033000 | 2024-05-20 10:19AM EDT | 2025-12-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 20,079 | 3.13% |
| XLF260116P00033000 | 2024-05-14 11:55AM EDT | 2026-01-16 | 0.96 | 0.00 | 0.00 | 0.00 | - | 57 | 19,458 | 3.13% |
| XLF261218P00033000 | 2024-05-14 2:14PM EDT | 2026-12-18 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
© 2024 Yahoo. All rights reserved.