Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:38.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607C00038000 | 2024-05-31 11:52AM EDT | 2024-06-07 | 3.22 | 1.54 | 5.55 | 0.00 | - | 6 | 6 | 71.88% |
| XLF240621C00038000 | 2024-05-31 2:20PM EDT | 2024-06-21 | 3.49 | 3.45 | 3.70 | 0.00 | - | 2 | 43,232 | 43.36% |
| XLF240628C00038000 | 2024-05-23 9:33AM EDT | 2024-06-28 | 4.75 | 3.45 | 3.75 | 0.00 | - | 4 | 385 | 38.67% |
| XLF240705C00038000 | 2024-05-31 2:34PM EDT | 2024-07-05 | 3.48 | 3.45 | 3.60 | 0.00 | - | 2 | 2 | 29.79% |
| XLF240719C00038000 | 2024-05-30 2:29PM EDT | 2024-07-19 | 3.37 | 3.55 | 3.65 | 0.00 | - | 4 | 1,040 | 26.27% |
| XLF240816C00038000 | 2024-05-30 1:42PM EDT | 2024-08-16 | 3.65 | 3.80 | 3.90 | 0.00 | - | 4 | 165 | 25.56% |
| XLF240920C00038000 | 2024-05-31 2:14PM EDT | 2024-09-20 | 4.12 | 4.10 | 4.25 | 0.00 | - | 600 | 62,516 | 26.05% |
| XLF240930C00038000 | 2024-05-24 11:26AM EDT | 2024-09-30 | 4.45 | 4.15 | 4.20 | 0.00 | - | 1 | 133 | 24.29% |
| XLF241018C00038000 | 2024-05-15 11:01AM EDT | 2024-10-18 | 5.00 | 4.20 | 4.30 | 0.00 | - | 1 | 12 | 23.88% |
| XLF241115C00038000 | 2024-05-20 2:08PM EDT | 2024-11-15 | 5.20 | 4.55 | 4.60 | 0.00 | - | 7 | 5,118 | 25.00% |
| XLF241220C00038000 | 2024-05-31 10:11AM EDT | 2024-12-20 | 4.70 | 4.65 | 5.10 | 0.00 | - | 300 | 1,938 | 27.44% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 2024-12-31 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 26.72% |
| XLF250117C00038000 | 2024-05-30 12:39PM EDT | 2025-01-17 | 4.69 | 4.75 | 5.10 | 0.00 | - | 2 | 16,955 | 25.71% |
| XLF250321C00038000 | 2024-05-29 3:57PM EDT | 2025-03-21 | 5.05 | 4.35 | 5.60 | 0.00 | - | 1 | 44 | 26.59% |
| XLF250620C00038000 | 2024-05-28 3:10PM EDT | 2025-06-20 | 6.00 | 5.20 | 6.20 | 0.00 | - | 1 | 1,481 | 27.15% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 2025-10-17 | 5.85 | 5.20 | 9.95 | 0.00 | - | 1 | 15 | 44.86% |
| XLF251219C00038000 | 2024-05-10 3:24PM EDT | 2025-12-19 | 7.64 | 5.90 | 8.60 | 0.00 | - | 34 | 125 | 35.11% |
| XLF260116C00038000 | 2024-05-23 1:37PM EDT | 2026-01-16 | 5.75 | 6.10 | 8.90 | 0.00 | - | 14 | 114 | 35.82% |
| XLF261218C00038000 | 2024-05-20 3:48PM EDT | 2026-12-18 | 9.11 | 6.80 | 9.75 | 0.00 | - | 35 | 162 | 32.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00038000 | 2024-05-30 1:25PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 108 | 33.59% |
| XLF240614P00038000 | 2024-05-31 11:48AM EDT | 2024-06-14 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 129 | 25.78% |
| XLF240621P00038000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 43,874 | 21.68% |
| XLF240628P00038000 | 2024-05-30 3:53PM EDT | 2024-06-28 | 0.11 | 0.06 | 0.07 | 0.00 | - | 15 | 895 | 21.00% |
| XLF240705P00038000 | 2024-05-30 10:30AM EDT | 2024-07-05 | 0.12 | 0.07 | 0.08 | 0.00 | - | 4 | 64 | 19.24% |
| XLF240712P00038000 | 2024-05-31 2:52PM EDT | 2024-07-12 | 0.12 | 0.08 | 0.63 | 0.00 | - | 14 | 14 | 34.62% |
| XLF240719P00038000 | 2024-06-03 10:15AM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 36 | 3,781 | 17.87% |
| XLF240816P00038000 | 2024-05-30 2:49PM EDT | 2024-08-16 | 0.24 | 0.20 | 0.21 | 0.00 | - | 241 | 862 | 16.65% |
| XLF240920P00038000 | 2024-05-31 2:10PM EDT | 2024-09-20 | 0.35 | 0.31 | 0.32 | 0.00 | - | 60 | 52,089 | 15.87% |
| XLF240930P00038000 | 2024-05-15 10:35AM EDT | 2024-09-30 | 0.30 | 0.35 | 0.38 | 0.00 | - | 10 | 230 | 16.21% |
| XLF241018P00038000 | 2024-05-30 11:09AM EDT | 2024-10-18 | 0.49 | 0.42 | 0.44 | 0.00 | - | 1 | 226 | 16.02% |
| XLF241115P00038000 | 2024-05-28 9:42AM EDT | 2024-11-15 | 0.55 | 0.55 | 0.56 | 0.00 | - | 1 | 2,494 | 16.14% |
| XLF241220P00038000 | 2024-06-03 10:00AM EDT | 2024-12-20 | 0.64 | 0.65 | 0.67 | -0.12 | -15.79% | 300 | 12,810 | 15.89% |
| XLF241231P00038000 | 2024-05-23 9:30AM EDT | 2024-12-31 | 0.65 | 0.67 | 0.71 | 0.00 | - | 7 | 713 | 15.89% |
| XLF250117P00038000 | 2024-06-03 10:11AM EDT | 2025-01-17 | 0.73 | 0.73 | 0.74 | -0.06 | -7.59% | 7 | 21,318 | 15.60% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 2025-03-21 | 1.71 | 0.61 | 2.15 | 0.00 | - | 2 | 31 | 25.12% |
| XLF250620P00038000 | 2024-05-30 10:05AM EDT | 2025-06-20 | 1.18 | 1.18 | 1.27 | -0.15 | -11.28% | 1 | 5,397 | 15.94% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 2025-10-17 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 20.22% |
| XLF251219P00038000 | 2024-05-07 2:17PM EDT | 2025-12-19 | 1.86 | 1.62 | 1.77 | 0.00 | - | 5 | 2,561 | 15.97% |
| XLF260116P00038000 | 2024-05-30 2:04PM EDT | 2026-01-16 | 1.80 | 1.63 | 1.82 | 0.00 | - | 6,000 | 6,678 | 15.86% |
| XLF261218P00038000 | 2024-05-17 12:57PM EDT | 2026-12-18 | 2.15 | 0.92 | 2.93 | 0.00 | - | 8 | 12 | 17.40% |
© 2024 Yahoo. All rights reserved.