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:34.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00034000 | 2024-05-29 12:18PM EDT | 2024-06-21 | 6.98 | 0.00 | 0.00 | 0.00 | - | 25 | 9,813 | 0.00% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 2024-06-28 | 7.80 | 5.90 | 9.95 | 0.00 | - | 1 | 265 | 59.47% |
| XLF240719C00034000 | 2024-04-19 10:43AM EDT | 2024-07-19 | 6.74 | 7.55 | 9.75 | 0.00 | - | 5 | 28 | 67.19% |
| XLF240816C00034000 | 2024-03-08 1:56PM EDT | 2024-08-16 | 7.38 | 7.10 | 9.45 | 0.00 | - | 4 | 10 | 68.77% |
| XLF240920C00034000 | 2024-05-14 12:02PM EDT | 2024-09-20 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 0.00% |
| XLF240930C00034000 | 2024-05-28 10:08AM EDT | 2024-09-30 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 2024-10-18 | 8.52 | 5.35 | 9.50 | 0.00 | - | 25 | 25 | 51.37% |
| XLF241115C00034000 | 2024-04-25 11:15AM EDT | 2024-11-15 | 7.75 | 7.00 | 10.80 | 0.00 | - | 24 | 630 | 62.09% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 2024-12-20 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 23.71% |
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 2024-12-31 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 51.90% |
| XLF250117C00034000 | 2024-05-14 2:24PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 3,340 | 0.00% |
| XLF250620C00034000 | 2024-05-20 9:42AM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| XLF251017C00034000 | 2024-02-12 11:26AM EDT | 2025-10-17 | 8.25 | 9.80 | 10.75 | 0.00 | - | 1 | 1,900 | 35.36% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 2025-12-19 | 9.00 | 10.15 | 13.50 | 0.00 | - | 1 | 259 | 49.83% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 2026-01-16 | 9.61 | 9.25 | 11.85 | 0.00 | - | 3 | 177 | 39.05% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 37.93% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00034000 | 2024-05-29 10:15AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 452 | 810 | 50.00% |
| XLF240614P00034000 | 2024-05-29 9:59AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,936 | 7,644 | 25.00% |
| XLF240621P00034000 | 2024-05-30 2:12PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 635 | 48,885 | 25.00% |
| XLF240628P00034000 | 2024-04-30 11:34AM EDT | 2024-06-28 | 0.06 | 0.03 | 0.04 | 0.00 | - | 2 | 271 | 39.45% |
| XLF240719P00034000 | 2024-05-31 9:33AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 16,363 | 12.50% |
| XLF240816P00034000 | 2024-05-30 10:55AM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,550 | 3,797 | 12.50% |
| XLF240920P00034000 | 2024-05-31 3:30PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 20,218 | 6.25% |
| XLF240930P00034000 | 2024-04-15 3:39PM EDT | 2024-09-30 | 0.39 | 0.00 | 1.17 | 0.00 | - | 1 | 375 | 44.68% |
| XLF241018P00034000 | 2024-05-30 10:29AM EDT | 2024-10-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 107 | 6.25% |
| XLF241115P00034000 | 2024-05-17 11:48AM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 6.25% |
| XLF241220P00034000 | 2024-05-29 4:02PM EDT | 2024-12-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 7,370 | 6.25% |
| XLF241231P00034000 | 2024-05-29 4:02PM EDT | 2024-12-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 6.25% |
| XLF250117P00034000 | 2024-05-31 10:24AM EDT | 2025-01-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 425 | 21,002 | 6.25% |
| XLF250321P00034000 | 2024-05-02 2:08PM EDT | 2025-03-21 | 0.62 | 0.26 | 0.67 | 0.00 | - | 66 | 488 | 23.12% |
| XLF250620P00034000 | 2024-05-13 12:07PM EDT | 2025-06-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 6,768 | 6.25% |
| XLF251017P00034000 | 2024-04-12 1:32PM EDT | 2025-10-17 | 1.37 | 0.48 | 1.68 | 0.00 | - | 1 | 3 | 25.66% |
| XLF251219P00034000 | 2024-05-03 10:57AM EDT | 2025-12-19 | 1.20 | 0.65 | 1.31 | 0.00 | - | 50 | 10,035 | 21.61% |
| XLF260116P00034000 | 2024-05-24 2:24PM EDT | 2026-01-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 3.13% |
| XLF261218P00034000 | 2024-05-16 10:19AM EDT | 2026-12-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 3.13% |
© 2024 Yahoo. All rights reserved.