The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:36.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00036000 | 2024-06-17 12:32PM EDT | 2024-06-21 | 4.85 | 5.15 | 5.30 | 0.00 | - | 27 | 39,061 | 73.83% |
| XLF240628C00036000 | 2024-06-13 3:40PM EDT | 2024-06-28 | 4.83 | 4.70 | 5.40 | 0.00 | - | 31 | 533 | 63.18% |
| XLF240719C00036000 | 2024-06-07 12:06PM EDT | 2024-07-19 | 5.68 | 4.50 | 5.65 | 0.00 | - | 1 | 562 | 46.97% |
| XLF240816C00036000 | 2024-06-12 3:09PM EDT | 2024-08-16 | 5.29 | 5.05 | 7.00 | 0.00 | - | 50 | 203 | 62.35% |
| XLF240920C00036000 | 2024-06-14 1:41PM EDT | 2024-09-20 | 5.18 | 5.35 | 5.80 | 0.00 | - | 5 | 16,567 | 30.18% |
| XLF240930C00036000 | 2024-05-17 12:10PM EDT | 2024-09-30 | 6.96 | 4.20 | 5.75 | 0.00 | - | 1 | 97 | 27.78% |
| XLF241018C00036000 | 2024-06-17 1:45PM EDT | 2024-10-18 | 5.45 | 5.35 | 6.85 | 0.00 | - | 1 | 328 | 41.58% |
| XLF241115C00036000 | 2024-06-11 12:26PM EDT | 2024-11-15 | 5.65 | 5.70 | 7.50 | 0.00 | - | 1 | 359 | 45.07% |
| XLF241220C00036000 | 2024-06-13 12:56PM EDT | 2024-12-20 | 5.81 | 5.80 | 6.40 | 0.00 | - | 1 | 69 | 28.86% |
| XLF241231C00036000 | 2024-05-10 12:21PM EDT | 2024-12-31 | 7.17 | 5.60 | 7.00 | 0.00 | - | 1 | 4 | 34.40% |
| XLF250117C00036000 | 2024-06-17 3:52PM EDT | 2025-01-17 | 6.22 | 6.10 | 6.60 | 0.00 | - | 1 | 48,888 | 28.98% |
| XLF250321C00036000 | 2024-06-03 12:18PM EDT | 2025-03-21 | 6.69 | 6.35 | 8.40 | 0.00 | - | 10 | 12 | 40.71% |
| XLF250620C00036000 | 2024-05-06 12:45PM EDT | 2025-06-20 | 7.50 | 6.05 | 8.65 | 0.00 | - | 3 | 6,378 | 37.09% |
| XLF251017C00036000 | 2023-12-21 10:51AM EDT | 2025-10-17 | 5.55 | 4.80 | 7.35 | 0.00 | - | 1 | 186 | 24.12% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 2025-12-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF260116C00036000 | 2024-05-14 9:52AM EDT | 2026-01-16 | 9.08 | 6.80 | 10.40 | 0.00 | - | 55 | 231 | 39.32% |
| XLF261218C00036000 | 2024-06-11 9:43AM EDT | 2026-12-18 | 9.40 | 8.65 | 10.05 | 0.00 | - | 1 | 2,270 | 29.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00036000 | 2024-06-13 11:15AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 53,026 | 25.00% |
| XLF240628P00036000 | 2024-06-17 3:15PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 696 | 38.28% |
| XLF240705P00036000 | 2024-06-13 11:18AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 62 | 31.64% |
| XLF240719P00036000 | 2024-06-17 2:47PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 2,712 | 26.17% |
| XLF240726P00036000 | 2024-06-17 12:36PM EDT | 2024-07-26 | 0.05 | 0.01 | 0.75 | 0.00 | - | 50 | 191 | 50.68% |
| XLF240816P00036000 | 2024-06-17 9:48AM EDT | 2024-08-16 | 0.12 | 0.10 | 0.11 | 0.00 | - | 20 | 1,435 | 22.56% |
| XLF240920P00036000 | 2024-06-17 2:47PM EDT | 2024-09-20 | 0.17 | 0.17 | 0.18 | 0.00 | - | 9 | 44,992 | 20.22% |
| XLF240930P00036000 | 2024-06-17 3:55PM EDT | 2024-09-30 | 0.20 | 0.19 | 0.21 | 0.00 | - | 5 | 89 | 20.07% |
| XLF241018P00036000 | 2024-06-17 11:48AM EDT | 2024-10-18 | 0.26 | 0.23 | 0.24 | 0.00 | - | 415 | 8,194 | 19.24% |
| XLF241115P00036000 | 2024-06-17 1:56PM EDT | 2024-11-15 | 0.34 | 0.31 | 0.32 | 0.00 | - | 510 | 7,681 | 18.95% |
| XLF241220P00036000 | 2024-06-17 10:36AM EDT | 2024-12-20 | 0.47 | 0.41 | 0.41 | 0.00 | - | 292 | 815 | 18.51% |
| XLF241231P00036000 | 2024-05-29 4:13PM EDT | 2024-12-31 | 0.64 | 0.42 | 0.45 | 0.00 | - | 50 | 68 | 18.58% |
| XLF250117P00036000 | 2024-06-17 3:11PM EDT | 2025-01-17 | 0.50 | 0.47 | 0.49 | 0.00 | - | 20 | 79,272 | 18.36% |
| XLF250321P00036000 | 2024-06-11 3:51PM EDT | 2025-03-21 | 0.68 | 0.59 | 0.67 | 0.00 | - | 4,120 | 4,134 | 18.16% |
| XLF250331P00036000 | 2024-06-11 1:21PM EDT | 2025-03-31 | 0.76 | 0.59 | 0.74 | 0.00 | - | 1 | 24 | 18.58% |
| XLF250620P00036000 | 2024-06-13 11:36AM EDT | 2025-06-20 | 0.97 | 0.82 | 0.92 | 0.00 | - | 2 | 6,068 | 17.99% |
| XLF251017P00036000 | 2024-06-10 1:11PM EDT | 2025-10-17 | 1.19 | 1.10 | 1.25 | 0.00 | - | 3 | 254 | 18.02% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 2025-12-19 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 23.84% |
| XLF260116P00036000 | 2024-05-20 2:22PM EDT | 2026-01-16 | 1.31 | 1.25 | 1.45 | 0.00 | - | 1 | 176 | 17.81% |
| XLF261218P00036000 | 2024-06-14 10:23AM EDT | 2026-12-18 | 1.96 | 1.57 | 2.24 | 0.00 | - | 1 | 2,255 | 17.95% |
© 2024 Yahoo. All rights reserved.