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:41.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607C00041000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 9,675 | 6,915 | 0.00% |
| XLF240614C00041000 | 2024-05-31 4:11PM EDT | 2024-06-14 | 0.84 | 0.00 | 0.00 | 0.00 | - | 378 | 563 | 0.00% |
| XLF240621C00041000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 1.01 | 0.00 | 0.00 | 0.00 | - | 254 | 41,169 | 0.00% |
| XLF240628C00041000 | 2024-05-31 11:58AM EDT | 2024-06-28 | 0.79 | 0.00 | 0.00 | 0.00 | - | 13 | 3,130 | 0.00% |
| XLF240705C00041000 | 2024-05-31 2:11PM EDT | 2024-07-05 | 0.89 | 0.00 | 0.00 | 0.00 | - | 23 | 31 | 0.00% |
| XLF240712C00041000 | 2024-05-31 10:26AM EDT | 2024-07-12 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| XLF240719C00041000 | 2024-05-31 4:00PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 34 | 15,906 | 0.00% |
| XLF240816C00041000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 1.46 | 0.00 | 0.00 | 0.00 | - | 108 | 1,183 | 0.00% |
| XLF240920C00041000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 16,508 | 30,902 | 0.00% |
| XLF240930C00041000 | 2024-05-22 3:02PM EDT | 2024-09-30 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| XLF241018C00041000 | 2024-05-23 10:12AM EDT | 2024-10-18 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 0.00% |
| XLF241115C00041000 | 2024-05-30 3:36PM EDT | 2024-11-15 | 2.18 | 0.00 | 0.00 | 0.00 | - | 50 | 8,877 | 0.00% |
| XLF241220C00041000 | 2024-05-28 9:42AM EDT | 2024-12-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3,088 | 0.00% |
| XLF241231C00041000 | 2024-05-01 2:55PM EDT | 2024-12-31 | 2.70 | 2.53 | 3.15 | 0.00 | - | 10 | 54 | 22.45% |
| XLF250117C00041000 | 2024-05-31 11:24AM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 32 | 149,441 | 0.00% |
| XLF250321C00041000 | 2024-05-31 9:48AM EDT | 2025-03-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 206 | 246 | 0.00% |
| XLF250331C00041000 | 2024-05-08 10:19AM EDT | 2025-03-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| XLF250620C00041000 | 2024-05-31 11:11AM EDT | 2025-06-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 153 | 4,316 | 0.00% |
| XLF251017C00041000 | 2024-03-25 1:11PM EDT | 2025-10-17 | 5.07 | 4.70 | 6.00 | 0.00 | - | 5 | 8 | 29.48% |
| XLF251219C00041000 | 2024-05-28 12:59PM EDT | 2025-12-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 0.00% |
| XLF260116C00041000 | 2024-05-30 10:24AM EDT | 2026-01-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 0.00% |
| XLF261218C00041000 | 2024-05-10 12:15PM EDT | 2026-12-18 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 123 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00041000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 462 | 1,640 | 3.13% |
| XLF240614P00041000 | 2024-05-31 3:00PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 191 | 627 | 3.13% |
| XLF240621P00041000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10,251 | 82,550 | 1.56% |
| XLF240628P00041000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,159 | 7,835 | 1.56% |
| XLF240705P00041000 | 2024-05-31 3:38PM EDT | 2024-07-05 | 0.54 | 0.00 | 0.00 | 0.00 | - | 69 | 244 | 1.56% |
| XLF240712P00041000 | 2024-05-31 10:26AM EDT | 2024-07-12 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 1.56% |
| XLF240719P00041000 | 2024-05-31 3:45PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 507 | 17,622 | 1.56% |
| XLF240816P00041000 | 2024-05-31 4:01PM EDT | 2024-08-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 44 | 7,080 | 0.78% |
| XLF240920P00041000 | 2024-05-31 3:43PM EDT | 2024-09-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 130 | 79,239 | 0.78% |
| XLF240930P00041000 | 2024-05-30 12:55PM EDT | 2024-09-30 | 1.14 | 0.00 | 0.00 | 0.00 | - | 67 | 147 | 0.78% |
| XLF241018P00041000 | 2024-05-30 3:12PM EDT | 2024-10-18 | 1.22 | 0.00 | 0.00 | 0.00 | - | 312 | 1,645 | 0.78% |
| XLF241115P00041000 | 2024-05-31 3:02PM EDT | 2024-11-15 | 1.32 | 0.00 | 0.00 | 0.00 | - | 13 | 1,297 | 0.78% |
| XLF241220P00041000 | 2024-05-31 3:55PM EDT | 2024-12-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 85 | 9,667 | 0.78% |
| XLF241231P00041000 | 2024-05-14 9:42AM EDT | 2024-12-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.78% |
| XLF250117P00041000 | 2024-05-31 10:25AM EDT | 2025-01-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 25 | 56,679 | 0.78% |
| XLF250321P00041000 | 2024-05-20 3:38PM EDT | 2025-03-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 108 | 180 | 0.39% |
| XLF250620P00041000 | 2024-05-30 12:00PM EDT | 2025-06-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 30 | 1,704 | 0.39% |
| XLF251017P00041000 | 2024-05-20 3:02PM EDT | 2025-10-17 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.39% |
| XLF251219P00041000 | 2024-05-16 10:54AM EDT | 2025-12-19 | 2.37 | 0.00 | 0.00 | 0.00 | - | 87 | 642 | 0.39% |
| XLF260116P00041000 | 2024-05-15 9:41AM EDT | 2026-01-16 | 2.40 | 0.00 | 0.00 | 0.00 | - | 63 | 210 | 0.39% |
| XLF261218P00041000 | 2024-05-16 4:12PM EDT | 2026-12-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 73 | 83 | 0.39% |
© 2024 Yahoo. All rights reserved.