The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00050000 | 2024-04-26 1:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 460 | 113.67% |
| XLF240719C00050000 | 2024-05-09 2:52PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.08 | 0.00 | - | 4 | 54 | 37.50% |
| XLF240816C00050000 | 2024-05-23 4:01PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.10 | 0.00 | - | 400 | 901 | 28.52% |
| XLF240920C00050000 | 2024-05-15 11:33AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 30 | 232 | 22.66% |
| XLF240930C00050000 | 2024-06-14 12:57PM EDT | 2024-09-30 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 4 | 16.60% |
| XLF241018C00050000 | 2024-06-14 12:20PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 101 | 15.24% |
| XLF241115C00050000 | 2024-05-03 11:52AM EDT | 2024-11-15 | 0.06 | 0.01 | 0.48 | 0.00 | - | 1 | 214 | 26.42% |
| XLF241220C00050000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| XLF241231C00050000 | 2024-05-23 11:54AM EDT | 2024-12-31 | 0.13 | 0.05 | 0.09 | 0.00 | - | 100 | 148 | 15.43% |
| XLF250117C00050000 | 2024-06-18 9:33AM EDT | 2025-01-17 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 2 | 19,912 | 14.50% |
| XLF250321C00050000 | 2024-05-16 2:40PM EDT | 2025-03-21 | 0.40 | 0.01 | 0.18 | 0.00 | - | 12 | 58 | 15.04% |
| XLF250331C00050000 | 2024-06-17 3:41PM EDT | 2025-03-31 | 0.20 | 0.13 | 0.25 | 0.00 | - | 22 | 22 | 16.02% |
| XLF250620C00050000 | 2024-06-10 2:30PM EDT | 2025-06-20 | 0.47 | 0.36 | 0.46 | 0.00 | - | 10 | 1,139 | 16.70% |
| XLF251017C00050000 | 2024-06-11 2:22PM EDT | 2025-10-17 | 0.74 | 0.71 | 0.83 | 0.00 | - | 10 | 22 | 17.60% |
| XLF251219C00050000 | 2024-06-13 12:43PM EDT | 2025-12-19 | 0.85 | 0.93 | 1.10 | 0.00 | - | 1 | 550 | 18.42% |
| XLF260116C00050000 | 2024-06-14 10:30AM EDT | 2026-01-16 | 0.91 | 0.98 | 1.17 | 0.00 | - | 10 | 666 | 18.41% |
| XLF261218C00050000 | 2024-06-12 2:04PM EDT | 2026-12-18 | 2.10 | 1.78 | 2.55 | 0.00 | - | 1 | 375 | 20.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00050000 | 2023-07-12 9:57AM EDT | 2024-06-21 | 15.40 | 15.00 | 15.15 | 0.00 | - | 5 | 0 | 535.74% |
| XLF250117P00050000 | 2024-03-21 10:37AM EDT | 2025-01-17 | 8.08 | 7.20 | 11.90 | 0.00 | - | 2 | 7 | 47.41% |
| XLF250620P00050000 | 2024-04-02 9:45AM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF251017P00050000 | 2024-05-10 10:22AM EDT | 2025-10-17 | 8.15 | 6.00 | 11.00 | 0.00 | - | - | 13 | 26.26% |
| XLF251219P00050000 | 2023-06-14 3:25PM EDT | 2025-12-19 | 16.85 | 15.35 | 16.30 | 0.00 | - | 1 | 0 | 51.79% |
| XLF260116P00050000 | 2024-05-07 9:44AM EDT | 2026-01-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| XLF261218P00050000 | 2024-01-30 2:15PM EDT | 2026-12-18 | 11.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 25.40% |
© 2024 Yahoo. All rights reserved.