The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:47.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00047000 | 2024-05-28 10:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,453 | 54.69% |
| XLF240628C00047000 | 2024-05-16 2:31PM EDT | 2024-06-28 | 0.01 | 0.00 | 1.35 | 0.00 | - | 16 | 144 | 85.64% |
| XLF240719C00047000 | 2024-06-11 2:40PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 69 | 52.34% |
| XLF240816C00047000 | 2024-06-03 10:21AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 124 | 15.63% |
| XLF240920C00047000 | 2024-06-17 2:28PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 9 | 3,766 | 14.55% |
| XLF241018C00047000 | 2024-06-13 2:32PM EDT | 2024-10-18 | 0.06 | 0.07 | 0.08 | 0.00 | - | 8 | 199 | 14.01% |
| XLF241115C00047000 | 2024-05-30 10:30AM EDT | 2024-11-15 | 0.18 | 0.15 | 0.16 | 0.00 | - | 1 | 565 | 14.80% |
| XLF241220C00047000 | 2024-06-17 9:30AM EDT | 2024-12-20 | 0.20 | 0.23 | 0.25 | 0.00 | - | 3 | 5,554 | 15.02% |
| XLF241231C00047000 | 2024-06-13 9:51AM EDT | 2024-12-31 | 0.23 | 0.23 | 0.28 | 0.00 | - | 1 | 106 | 15.09% |
| XLF250117C00047000 | 2024-06-17 11:34AM EDT | 2025-01-17 | 0.24 | 0.28 | 0.30 | 0.00 | - | 293 | 391 | 14.75% |
| XLF250321C00047000 | 2024-05-24 10:08AM EDT | 2025-03-21 | 0.86 | 0.50 | 0.60 | 0.00 | - | 20 | 41 | 16.33% |
| XLF250331C00047000 | 2024-05-24 10:08AM EDT | 2025-03-31 | 0.92 | 0.44 | 0.72 | 0.00 | - | 20 | 10 | 17.19% |
| XLF250620C00047000 | 2024-06-10 3:50PM EDT | 2025-06-20 | 1.07 | 0.90 | 1.03 | 0.00 | - | 67 | 675 | 17.62% |
| XLF251017C00047000 | 2024-04-03 11:26AM EDT | 2025-10-17 | 2.23 | 0.00 | 1.70 | 0.00 | - | 2 | 4 | 19.43% |
| XLF251219C00047000 | 2024-06-12 3:55PM EDT | 2025-12-19 | 1.74 | 1.70 | 1.92 | 0.00 | - | 88 | 6,370 | 19.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00047000 | 2024-04-10 11:13AM EDT | 2024-06-21 | 5.90 | 4.10 | 6.30 | 0.00 | - | 6 | 0 | 127.73% |
| XLF240719P00047000 | 2024-04-16 9:55AM EDT | 2024-07-19 | 7.30 | 4.70 | 4.80 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240920P00047000 | 2024-04-15 9:52AM EDT | 2024-09-20 | 6.45 | 4.80 | 4.90 | 0.00 | - | 7 | 0 | 0.00% |
| XLF250321P00047000 | 2024-04-08 3:04PM EDT | 2025-03-21 | 5.28 | 3.00 | 8.00 | 0.00 | - | - | 0 | 29.66% |
| XLF250620P00047000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| XLF251017P00047000 | 2024-05-10 11:35AM EDT | 2025-10-17 | 5.45 | 3.45 | 8.00 | 0.00 | - | 60 | 166 | 22.38% |
| XLF251219P00047000 | 2024-06-17 1:24PM EDT | 2025-12-19 | 6.30 | 5.85 | 6.55 | 0.00 | - | 2 | 4 | 12.70% |
© 2024 Yahoo. All rights reserved.