The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00035000 | 2024-06-17 1:14PM EDT | 2024-06-21 | 5.84 | 5.45 | 6.25 | 0.00 | - | 3 | 41,533 | 98.05% |
| XLF240628C00035000 | 2024-06-13 9:30AM EDT | 2024-06-28 | 5.99 | 5.60 | 6.45 | 0.00 | - | 1 | 472 | 78.32% |
| XLF240719C00035000 | 2024-06-17 1:14PM EDT | 2024-07-19 | 5.86 | 5.30 | 6.50 | 0.00 | - | 1 | 485 | 48.15% |
| XLF240816C00035000 | 2024-06-14 12:14PM EDT | 2024-08-16 | 5.89 | 6.00 | 6.50 | 0.00 | - | 103 | 164 | 35.16% |
| XLF240920C00035000 | 2024-06-06 1:35PM EDT | 2024-09-20 | 6.80 | 6.10 | 6.70 | 0.00 | - | 501 | 7,232 | 32.47% |
| XLF240930C00035000 | 2024-06-07 11:37AM EDT | 2024-09-30 | 6.98 | 6.15 | 8.25 | 0.00 | - | 6 | 341 | 55.81% |
| XLF241018C00035000 | 2024-06-03 12:18PM EDT | 2024-10-18 | 6.73 | 6.20 | 6.85 | 0.00 | - | 1 | 27 | 31.18% |
| XLF241115C00035000 | 2024-06-14 11:32AM EDT | 2024-11-15 | 6.50 | 6.70 | 7.00 | 0.00 | - | 7 | 75 | 30.37% |
| XLF241220C00035000 | 2024-05-29 12:18PM EDT | 2024-12-20 | 6.98 | 6.70 | 7.55 | 0.00 | - | 25 | 102 | 34.11% |
| XLF241231C00035000 | 2024-05-07 11:08AM EDT | 2024-12-31 | 7.58 | 6.00 | 10.00 | 0.00 | - | - | 1 | 58.46% |
| XLF250117C00035000 | 2024-06-14 11:14AM EDT | 2025-01-17 | 6.74 | 6.85 | 7.40 | 0.00 | - | 9 | 26,993 | 30.15% |
| XLF250321C00035000 | 2024-06-17 11:45AM EDT | 2025-03-21 | 7.20 | 7.35 | 9.15 | 0.00 | - | 5 | 198 | 42.15% |
| XLF250620C00035000 | 2024-06-04 11:56AM EDT | 2025-06-20 | 8.15 | 7.60 | 8.35 | 0.00 | - | 2 | 5,692 | 30.57% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 2025-10-17 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 15.65% |
| XLF251219C00035000 | 2024-05-13 11:49AM EDT | 2025-12-19 | 9.81 | 8.25 | 9.25 | 0.00 | - | 3 | 12,907 | 30.51% |
| XLF260116C00035000 | 2024-05-13 3:31PM EDT | 2026-01-16 | 9.80 | 6.85 | 11.15 | 0.00 | - | 5 | 524 | 40.71% |
| XLF261218C00035000 | 2024-06-05 12:42PM EDT | 2026-12-18 | 10.05 | 9.35 | 10.75 | 0.00 | - | 2 | 10,030 | 30.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00035000 | 2024-06-13 2:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53,921 | 62.50% |
| XLF240628P00035000 | 2024-06-18 9:33AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 121 | 401 | 44.53% |
| XLF240712P00035000 | 2024-05-31 1:10PM EDT | 2024-07-12 | 0.05 | 0.02 | 0.03 | 0.00 | - | 200 | 95 | 31.64% |
| XLF240719P00035000 | 2024-06-14 10:13AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 50 | 6,445 | 30.47% |
| XLF240726P00035000 | 2024-06-17 12:33PM EDT | 2024-07-26 | 0.06 | 0.01 | 0.75 | 0.00 | - | 60 | 212 | 57.03% |
| XLF240816P00035000 | 2024-06-12 3:55PM EDT | 2024-08-16 | 0.07 | 0.08 | 0.09 | 0.00 | - | 6 | 3,378 | 25.00% |
| XLF240920P00035000 | 2024-06-17 3:52PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.13 | 0.00 | - | 50 | 106,843 | 21.58% |
| XLF240930P00035000 | 2024-05-29 11:27AM EDT | 2024-09-30 | 0.21 | 0.14 | 0.16 | 0.00 | - | 1 | 62 | 21.53% |
| XLF241018P00035000 | 2024-06-17 10:18AM EDT | 2024-10-18 | 0.20 | 0.17 | 0.18 | 0.00 | - | 13 | 136 | 20.51% |
| XLF241115P00035000 | 2024-06-17 10:18AM EDT | 2024-11-15 | 0.28 | 0.24 | 0.26 | 0.00 | - | 120 | 28,857 | 20.41% |
| XLF241220P00035000 | 2024-06-14 11:16AM EDT | 2024-12-20 | 0.37 | 0.33 | 0.34 | 0.00 | - | 1,569 | 2,574 | 19.87% |
| XLF241231P00035000 | 2024-06-13 1:15PM EDT | 2024-12-31 | 0.39 | 0.33 | 0.37 | 0.00 | - | 21 | 1,165 | 19.83% |
| XLF250117P00035000 | 2024-06-12 10:07AM EDT | 2025-01-17 | 0.39 | 0.38 | 0.40 | 0.00 | - | 119 | 82,779 | 19.51% |
| XLF250321P00035000 | 2024-06-12 9:47AM EDT | 2025-03-21 | 0.54 | 0.47 | 0.56 | 0.00 | - | 2 | 14,387 | 19.21% |
| XLF250331P00035000 | 2024-05-17 10:09AM EDT | 2025-03-31 | 0.55 | 0.00 | 2.24 | 0.00 | - | 1 | 0 | 35.03% |
| XLF250620P00035000 | 2024-06-17 4:02PM EDT | 2025-06-20 | 0.74 | 0.68 | 0.78 | 0.00 | - | 559 | 5,717 | 18.86% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 2025-10-17 | 1.09 | 1.18 | 1.62 | 0.00 | - | 1 | 57 | 22.69% |
| XLF251219P00035000 | 2024-05-23 12:35PM EDT | 2025-12-19 | 1.45 | 1.04 | 1.22 | 0.00 | - | 5 | 15,300 | 18.65% |
| XLF260116P00035000 | 2024-06-17 12:29PM EDT | 2026-01-16 | 1.22 | 1.08 | 1.35 | 0.00 | - | 1 | 7,159 | 19.07% |
| XLF261218P00035000 | 2024-05-03 4:12PM EDT | 2026-12-18 | 0.22 | 0.00 | 5.00 | 0.00 | - | 3,000 | 5,029 | 32.42% |
© 2024 Yahoo. All rights reserved.