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:37.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614C00037000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| XLF240621C00037000 | 2024-05-31 2:14PM EDT | 2024-06-21 | 4.43 | 0.00 | 0.00 | 0.00 | - | 600 | 50,722 | 0.00% |
| XLF240628C00037000 | 2024-05-16 11:58AM EDT | 2024-06-28 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 700 | 0.00% |
| XLF240719C00037000 | 2024-05-29 9:44AM EDT | 2024-07-19 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 711 | 0.00% |
| XLF240816C00037000 | 2024-05-14 3:32PM EDT | 2024-08-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 0.00% |
| XLF240920C00037000 | 2024-05-29 10:49AM EDT | 2024-09-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6,205 | 0.00% |
| XLF240930C00037000 | 2024-05-15 3:46PM EDT | 2024-09-30 | 5.90 | 0.00 | 0.00 | 0.00 | - | 40 | 123 | 0.00% |
| XLF241018C00037000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 5.21 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| XLF241115C00037000 | 2024-05-20 11:12AM EDT | 2024-11-15 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| XLF241220C00037000 | 2024-05-30 1:44PM EDT | 2024-12-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 610 | 0.00% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 2024-12-31 | 5.50 | 5.25 | 6.35 | 0.00 | - | 1 | 12 | 29.86% |
| XLF250117C00037000 | 2024-05-29 2:23PM EDT | 2025-01-17 | 5.38 | 0.00 | 0.00 | 0.00 | - | 15 | 35,813 | 0.00% |
| XLF250321C00037000 | 2024-05-08 10:28AM EDT | 2025-03-21 | 6.33 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 0.00% |
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 2025-03-31 | 5.90 | 4.50 | 8.05 | 0.00 | - | - | 2 | 38.18% |
| XLF250620C00037000 | 2024-05-10 3:24PM EDT | 2025-06-20 | 7.47 | 0.00 | 0.00 | 0.00 | - | 34 | 6,928 | 0.00% |
| XLF251017C00037000 | 2024-04-19 2:42PM EDT | 2025-10-17 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| XLF251219C00037000 | 2024-05-06 12:05PM EDT | 2025-12-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29,665 | 0.00% |
| XLF260116C00037000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 0.00% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 9.28 | 7.45 | 11.20 | 0.00 | - | 20 | 30 | 35.18% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00037000 | 2024-05-30 1:16PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 10,100 | 25.00% |
| XLF240614P00037000 | 2024-05-28 12:30PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 129 | 249 | 12.50% |
| XLF240621P00037000 | 2024-05-29 9:30AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 50,990 | 12.50% |
| XLF240628P00037000 | 2024-05-28 12:22PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 349 | 12.50% |
| XLF240705P00037000 | 2024-05-24 11:32AM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 10 | 12.50% |
| XLF240719P00037000 | 2024-05-30 2:28PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 3,411 | 6.25% |
| XLF240816P00037000 | 2024-05-29 1:28PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 90 | 11,393 | 6.25% |
| XLF240920P00037000 | 2024-05-31 1:57PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 41,860 | 6.25% |
| XLF240930P00037000 | 2024-05-28 10:26AM EDT | 2024-09-30 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 6.25% |
| XLF241018P00037000 | 2024-05-29 9:45AM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| XLF241115P00037000 | 2024-05-31 2:28PM EDT | 2024-11-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 300 | 6,235 | 3.13% |
| XLF241220P00037000 | 2024-05-31 10:19AM EDT | 2024-12-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 2,181 | 3.13% |
| XLF241231P00037000 | 2024-05-23 11:45AM EDT | 2024-12-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
| XLF250117P00037000 | 2024-05-29 2:40PM EDT | 2025-01-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 50 | 33,028 | 3.13% |
| XLF250321P00037000 | 2024-05-28 12:42PM EDT | 2025-03-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 96 | 171 | 3.13% |
| XLF250331P00037000 | 2024-05-02 12:20PM EDT | 2025-03-31 | 1.16 | 0.39 | 1.12 | 0.00 | - | - | 2 | 20.12% |
| XLF250620P00037000 | 2024-05-07 3:52PM EDT | 2025-06-20 | 1.17 | 0.00 | 0.00 | 0.00 | - | 362 | 820 | 3.13% |
| XLF251017P00037000 | 2024-03-21 2:49PM EDT | 2025-10-17 | 1.39 | 0.91 | 2.03 | 0.00 | - | 1 | 154 | 21.41% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 2025-12-19 | 1.64 | 0.08 | 2.06 | 0.00 | - | 1 | 15,714 | 20.35% |
| XLF260116P00037000 | 2024-05-10 11:37AM EDT | 2026-01-16 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 3.13% |
| XLF261218P00037000 | 2024-05-15 2:24PM EDT | 2026-12-18 | 2.04 | 0.00 | 0.00 | 0.00 | - | 49 | 125 | 1.56% |
© 2024 Yahoo. All rights reserved.