The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:42.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00042000 | 2024-06-17 3:58PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,288 | 65,376 | 13.28% |
| XLF240628C00042000 | 2024-06-17 3:34PM EDT | 2024-06-28 | 0.08 | 0.09 | 0.09 | 0.00 | - | 166 | 14,302 | 12.70% |
| XLF240705C00042000 | 2024-06-17 2:28PM EDT | 2024-07-05 | 0.13 | 0.16 | 0.18 | 0.00 | - | 24 | 384 | 13.23% |
| XLF240712C00042000 | 2024-06-17 1:40PM EDT | 2024-07-12 | 0.19 | 0.26 | 0.28 | 0.00 | - | 6 | 97 | 14.01% |
| XLF240719C00042000 | 2024-06-18 9:39AM EDT | 2024-07-19 | 0.37 | 0.36 | 0.37 | +0.02 | +5.71% | 488 | 28,781 | 14.45% |
| XLF240726C00042000 | 2024-06-17 3:58PM EDT | 2024-07-26 | 0.40 | 0.09 | 0.72 | 0.00 | - | 3 | 62 | 20.04% |
| XLF240802C00042000 | 2024-06-17 3:40PM EDT | 2024-08-02 | 0.46 | 0.39 | 0.52 | 0.00 | - | 3 | 3 | 14.84% |
| XLF240816C00042000 | 2024-06-17 3:52PM EDT | 2024-08-16 | 0.59 | 0.63 | 0.64 | 0.00 | - | 41 | 7,480 | 14.89% |
| XLF240920C00042000 | 2024-06-18 9:34AM EDT | 2024-09-20 | 0.90 | 0.95 | 0.97 | +0.03 | +3.45% | 3 | 25,337 | 15.92% |
| XLF240930C00042000 | 2024-06-17 9:56AM EDT | 2024-09-30 | 0.75 | 0.95 | 1.01 | 0.00 | - | 1 | 1,795 | 15.60% |
| XLF241018C00042000 | 2024-06-17 3:11PM EDT | 2024-10-18 | 1.06 | 1.12 | 1.14 | 0.00 | - | 38 | 4,973 | 15.80% |
| XLF241115C00042000 | 2024-06-17 3:59PM EDT | 2024-11-15 | 1.41 | 1.45 | 1.47 | 0.00 | - | 18 | 20,476 | 17.41% |
| XLF241220C00042000 | 2024-06-17 9:44AM EDT | 2024-12-20 | 1.53 | 1.73 | 1.75 | 0.00 | - | 4 | 35,654 | 18.09% |
| XLF241231C00042000 | 2024-06-14 10:30AM EDT | 2024-12-31 | 1.44 | 1.72 | 1.79 | 0.00 | - | 2 | 217 | 17.91% |
| XLF250117C00042000 | 2024-06-17 3:57PM EDT | 2025-01-17 | 1.82 | 1.87 | 1.90 | 0.00 | - | 323 | 30,541 | 18.07% |
| XLF250321C00042000 | 2024-06-17 11:27AM EDT | 2025-03-21 | 2.16 | 2.29 | 2.59 | 0.00 | - | 244 | 5,359 | 20.70% |
| XLF250331C00042000 | 2024-05-30 3:21PM EDT | 2025-03-31 | 2.59 | 2.18 | 2.54 | 0.00 | - | 1 | 4 | 20.00% |
| XLF250620C00042000 | 2024-06-13 10:03AM EDT | 2025-06-20 | 2.72 | 2.48 | 3.50 | 0.00 | - | 10 | 13,742 | 23.47% |
| XLF251017C00042000 | 2024-05-22 9:30AM EDT | 2025-10-17 | 4.82 | 3.10 | 4.10 | 0.00 | - | 3 | 22 | 23.57% |
| XLF251219C00042000 | 2024-05-22 1:45PM EDT | 2025-12-19 | 5.15 | 3.45 | 4.60 | 0.00 | - | 1 | 13,398 | 24.67% |
| XLF260116C00042000 | 2024-05-30 10:38AM EDT | 2026-01-16 | 4.43 | 3.50 | 4.70 | 0.00 | - | 2 | 19,101 | 24.55% |
| XLF261218C00042000 | 2024-06-04 3:56PM EDT | 2026-12-18 | 5.63 | 4.95 | 6.15 | 0.00 | - | 2 | 14,189 | 25.14% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00042000 | 2024-06-17 3:47PM EDT | 2024-06-21 | 1.02 | 0.67 | 1.36 | 0.00 | - | 2,389 | 11,450 | 50.68% |
| XLF240628P00042000 | 2024-06-18 9:30AM EDT | 2024-06-28 | 1.20 | 1.06 | 1.50 | -0.37 | -23.57% | 1 | 1,273 | 35.74% |
| XLF240705P00042000 | 2024-06-12 10:17AM EDT | 2024-07-05 | 1.09 | 0.88 | 1.57 | 0.00 | - | 21 | 35 | 29.93% |
| XLF240712P00042000 | 2024-06-13 2:54PM EDT | 2024-07-12 | 1.45 | 0.96 | 1.69 | 0.00 | - | 5 | 5 | 28.27% |
| XLF240719P00042000 | 2024-06-17 3:19PM EDT | 2024-07-19 | 1.37 | 1.07 | 1.47 | 0.00 | - | 1,354 | 9,708 | 20.31% |
| XLF240726P00042000 | 2024-06-13 1:02PM EDT | 2024-07-26 | 1.61 | 1.00 | 1.75 | 0.00 | - | 1 | 3 | 23.78% |
| XLF240816P00042000 | 2024-06-18 9:30AM EDT | 2024-08-16 | 1.49 | 1.13 | 1.75 | -0.05 | -3.25% | 1 | 5,714 | 19.19% |
| XLF240920P00042000 | 2024-06-12 2:34PM EDT | 2024-09-20 | 1.52 | 1.25 | 1.87 | 0.00 | - | 2 | 11,172 | 16.72% |
| XLF240930P00042000 | 2024-05-03 3:12PM EDT | 2024-09-30 | 1.99 | 1.23 | 1.41 | 0.00 | - | 1 | 81 | 10.50% |
| XLF241018P00042000 | 2024-06-14 10:08AM EDT | 2024-10-18 | 2.04 | 1.35 | 2.10 | 0.00 | - | 21 | 986 | 17.14% |
| XLF241115P00042000 | 2024-06-13 10:21AM EDT | 2024-11-15 | 2.04 | 1.59 | 2.08 | 0.00 | - | 2 | 7,311 | 15.28% |
| XLF241220P00042000 | 2024-06-12 9:32AM EDT | 2024-12-20 | 1.82 | 1.87 | 1.90 | 0.00 | - | 1 | 22,131 | 12.21% |
| XLF241231P00042000 | 2024-04-23 10:14AM EDT | 2024-12-31 | 2.28 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| XLF250117P00042000 | 2024-06-17 11:02AM EDT | 2025-01-17 | 2.22 | 1.98 | 2.01 | 0.00 | - | 40 | 7,480 | 12.28% |
| XLF250321P00042000 | 2024-06-17 12:01PM EDT | 2025-03-21 | 2.38 | 2.15 | 2.27 | 0.00 | - | 99 | 8,274 | 12.62% |
| XLF250620P00042000 | 2024-06-12 12:15PM EDT | 2025-06-20 | 2.55 | 2.41 | 2.57 | 0.00 | - | 2 | 1,968 | 12.79% |
| XLF251017P00042000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 2.87 | 2.22 | 3.50 | 0.00 | - | 18 | 90 | 16.03% |
| XLF251219P00042000 | 2024-05-22 2:51PM EDT | 2025-12-19 | 2.76 | 2.85 | 3.20 | 0.00 | - | 156 | 311 | 13.60% |
| XLF260116P00042000 | 2024-06-14 3:39PM EDT | 2026-01-16 | 3.20 | 2.88 | 3.20 | 0.00 | - | 115 | 18,632 | 13.27% |
© 2024 Yahoo. All rights reserved.