Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00030000 | 2024-05-10 3:35PM EDT | 2024-05-24 | 11.93 | 9.65 | 14.30 | 0.00 | - | 1 | 3 | 436.91% |
| XLF240531C00030000 | 2024-05-20 3:10PM EDT | 2024-05-31 | 12.05 | 11.95 | 13.25 | 0.00 | - | 1 | 6 | 150.78% |
| XLF240621C00030000 | 2024-05-10 12:26PM EDT | 2024-06-21 | 12.05 | 11.80 | 12.80 | 0.00 | - | 5 | 512 | 66.60% |
| XLF240628C00030000 | 2023-12-12 11:31AM EDT | 2024-06-28 | 7.32 | 7.15 | 9.25 | 0.00 | - | 2 | 69 | 0.00% |
| XLF240719C00030000 | 2024-04-18 10:58AM EDT | 2024-07-19 | 10.46 | 10.35 | 14.90 | 0.00 | - | 2 | 7 | 65.53% |
| XLF240816C00030000 | 2024-04-11 11:21AM EDT | 2024-08-16 | 11.08 | 11.00 | 13.30 | 0.00 | - | 15 | 11 | 72.22% |
| XLF240920C00030000 | 2024-05-13 2:26PM EDT | 2024-09-20 | 12.25 | 11.00 | 14.10 | 0.00 | - | 5 | 48 | 75.44% |
| XLF240930C00030000 | 2024-05-16 9:48AM EDT | 2024-09-30 | 12.71 | 11.35 | 14.20 | 0.00 | - | 1 | 15 | 74.17% |
| XLF250117C00030000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 12.95 | 11.15 | 14.45 | 0.00 | - | 8 | 20,021 | 57.89% |
| XLF250620C00030000 | 2024-03-27 9:46AM EDT | 2025-06-20 | 13.42 | 11.00 | 13.65 | 0.00 | - | 1 | 10 | 37.67% |
| XLF251017C00030000 | 2023-12-29 11:23AM EDT | 2025-10-17 | 12.06 | 10.00 | 11.30 | 0.00 | - | 2 | 2 | 0.00% |
| XLF251219C00030000 | 2024-05-01 11:20AM EDT | 2025-12-19 | 12.84 | 12.00 | 16.50 | 0.00 | - | 1 | 55 | 51.87% |
| XLF260116C00030000 | 2024-05-08 12:56PM EDT | 2026-01-16 | 13.25 | 11.80 | 16.50 | 0.00 | - | 1 | 75 | 50.66% |
| XLF261218C00030000 | 2024-05-15 3:30PM EDT | 2026-12-18 | 15.50 | 12.50 | 17.50 | 0.00 | - | 3 | 79 | 45.89% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531P00030000 | 2024-04-16 3:53PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 146.48% |
| XLF240621P00030000 | 2024-05-20 11:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 29,826 | 50.00% |
| XLF240628P00030000 | 2024-04-24 12:42PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 1,575 | 77.73% |
| XLF240719P00030000 | 2024-05-21 3:10PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 100 | 1,790 | 43.16% |
| XLF240816P00030000 | 2024-05-10 12:17PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.66 | 0.00 | - | 3 | 75 | 50.10% |
| XLF240920P00030000 | 2024-05-21 9:30AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.43 | -0.02 | -28.57% | 2 | 42,184 | 45.41% |
| XLF240930P00030000 | 2024-04-19 3:49PM EDT | 2024-09-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF241115P00030000 | 2024-05-10 11:31AM EDT | 2024-11-15 | 0.11 | 0.00 | 0.30 | 0.00 | - | 11 | 4,153 | 34.33% |
| XLF241220P00030000 | 2024-05-07 10:49AM EDT | 2024-12-20 | 0.15 | 0.01 | 0.79 | 0.00 | - | 50 | 14,195 | 41.14% |
| XLF241231P00030000 | 2024-05-21 11:13AM EDT | 2024-12-31 | 0.12 | 0.01 | 0.75 | 0.00 | - | 1 | 46 | 39.45% |
| XLF250117P00030000 | 2024-05-20 11:35AM EDT | 2025-01-17 | 0.15 | 0.01 | 0.36 | 0.00 | - | 1,500 | 60,109 | 30.91% |
| XLF250321P00030000 | 2024-03-21 3:27PM EDT | 2025-03-21 | 0.31 | 0.15 | 0.60 | 0.00 | - | 22 | 4,407 | 31.64% |
| XLF250331P00030000 | 2024-04-02 9:30AM EDT | 2025-03-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
| XLF250620P00030000 | 2024-05-03 10:14AM EDT | 2025-06-20 | 0.56 | 0.00 | 2.44 | 0.00 | - | 100 | 5,755 | 46.80% |
| XLF251017P00030000 | 2024-05-13 3:56PM EDT | 2025-10-17 | 0.52 | 0.00 | 3.80 | 0.00 | - | 2 | 7 | 51.23% |
| XLF251219P00030000 | 2024-05-14 3:03PM EDT | 2025-12-19 | 0.66 | 0.00 | 3.75 | 0.00 | - | 2,501 | 6,493 | 48.02% |
| XLF260116P00030000 | 2024-05-21 11:30AM EDT | 2026-01-16 | 0.64 | 0.34 | 1.20 | +0.04 | +6.67% | 16 | 9,809 | 28.22% |
| XLF261218P00030000 | 2024-05-06 3:18PM EDT | 2026-12-18 | 1.05 | 0.00 | 1.11 | 0.00 | - | 1 | 7 | 22.01% |
© 2024 Yahoo. All rights reserved.