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:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607C00045000 | 2024-05-17 10:09AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 372 | 12.50% |
| XLF240614C00045000 | 2024-05-23 10:35AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 12.50% |
| XLF240621C00045000 | 2024-05-29 9:46AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 6,583 | 6.25% |
| XLF240628C00045000 | 2024-05-16 2:34PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 239 | 6.25% |
| XLF240705C00045000 | 2024-05-24 11:56AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 65 | 6.25% |
| XLF240712C00045000 | 2024-05-31 1:14PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 6.25% |
| XLF240719C00045000 | 2024-05-30 10:16AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,500 | 6.25% |
| XLF240816C00045000 | 2024-05-30 11:17AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,808 | 3.13% |
| XLF240920C00045000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 11,202 | 3.13% |
| XLF240930C00045000 | 2024-05-30 3:47PM EDT | 2024-09-30 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 25,192 | 3.13% |
| XLF241018C00045000 | 2024-05-29 2:20PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 498 | 3.13% |
| XLF241115C00045000 | 2024-05-30 9:39AM EDT | 2024-11-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 19,585 | 3.13% |
| XLF241220C00045000 | 2024-05-28 3:32PM EDT | 2024-12-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 148 | 13,347 | 3.13% |
| XLF241231C00045000 | 2024-05-30 12:04PM EDT | 2024-12-31 | 0.68 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 3.13% |
| XLF250117C00045000 | 2024-05-31 11:20AM EDT | 2025-01-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 35 | 39,189 | 3.13% |
| XLF250321C00045000 | 2024-05-20 1:38PM EDT | 2025-03-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4,386 | 1.56% |
| XLF250331C00045000 | 2024-04-29 11:17AM EDT | 2025-03-31 | 1.42 | 1.06 | 1.14 | 0.00 | - | 20 | 30 | 15.69% |
| XLF250620C00045000 | 2024-05-30 10:04AM EDT | 2025-06-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3,142 | 1.56% |
| XLF251017C00045000 | 2024-03-28 2:57PM EDT | 2025-10-17 | 3.26 | 2.22 | 2.91 | 0.00 | - | 1 | 4 | 21.70% |
| XLF251219C00045000 | 2024-05-28 11:08AM EDT | 2025-12-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 20 | 309 | 1.56% |
| XLF260116C00045000 | 2024-05-31 10:53AM EDT | 2026-01-16 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2,216 | 1.56% |
| XLF261218C00045000 | 2024-05-22 9:30AM EDT | 2026-12-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 346 | 1.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00045000 | 2024-05-24 11:11AM EDT | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 2024-06-28 | 4.75 | 2.85 | 2.99 | 0.00 | - | - | 1 | 0.00% |
| XLF240719P00045000 | 2024-05-31 12:29PM EDT | 2024-07-19 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLF240816P00045000 | 2024-05-24 10:30AM EDT | 2024-08-16 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| XLF240920P00045000 | 2024-05-29 2:01PM EDT | 2024-09-20 | 4.11 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| XLF240930P00045000 | 2024-04-25 9:30AM EDT | 2024-09-30 | 4.05 | 1.60 | 6.00 | 0.00 | - | 1 | 0 | 41.53% |
| XLF241018P00045000 | 2024-05-31 12:45PM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 595 | 0.00% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 2024-11-15 | 4.05 | 2.00 | 6.00 | 0.00 | - | 1 | 0 | 35.32% |
| XLF241220P00045000 | 2024-05-13 9:45AM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| XLF250117P00045000 | 2024-05-22 10:02AM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 55 | 96 | 0.00% |
| XLF250321P00045000 | 2024-05-28 1:39PM EDT | 2025-03-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,247 | 0.00% |
| XLF250620P00045000 | 2024-05-30 10:04AM EDT | 2025-06-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 281 | 1,486 | 0.00% |
| XLF251017P00045000 | 2024-05-20 1:03PM EDT | 2025-10-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| XLF251219P00045000 | 2024-05-10 11:29AM EDT | 2025-12-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 89 | 227 | 0.00% |
| XLF260116P00045000 | 2024-05-17 3:38PM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 84 | 146 | 0.00% |
| XLF261218P00045000 | 2024-05-24 9:49AM EDT | 2026-12-18 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.