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:32.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00032000 | 2024-05-06 10:59AM EDT | 2024-06-21 | 9.14 | 10.45 | 11.75 | 0.00 | - | 1 | 937 | 81.64% |
| XLF240628C00032000 | 2024-02-01 10:58AM EDT | 2024-06-28 | 7.30 | 6.50 | 11.00 | 0.00 | - | 18 | 33 | 70.61% |
| XLF240719C00032000 | 2024-02-15 12:35PM EDT | 2024-07-19 | 8.20 | 7.00 | 11.75 | 0.00 | - | 1 | 15 | 78.32% |
| XLF240816C00032000 | 2024-03-12 9:45AM EDT | 2024-08-16 | 9.32 | 9.05 | 9.20 | 0.00 | - | 8 | 9 | 0.00% |
| XLF240920C00032000 | 2024-05-14 12:07PM EDT | 2024-09-20 | 10.32 | 8.65 | 13.35 | 0.00 | - | 1 | 59 | 79.91% |
| XLF240930C00032000 | 2023-12-22 12:43PM EDT | 2024-09-30 | 6.90 | 7.05 | 9.60 | 0.00 | - | 11 | 14 | 0.00% |
| XLF241115C00032000 | 2024-01-10 4:24PM EDT | 2024-11-15 | 7.35 | 8.30 | 8.45 | 0.00 | - | - | 2 | 0.00% |
| XLF241220C00032000 | 2023-12-21 10:53AM EDT | 2024-12-20 | 7.15 | 7.55 | 8.45 | 0.00 | - | - | 113 | 0.00% |
| XLF250117C00032000 | 2024-05-15 1:52PM EDT | 2025-01-17 | 10.97 | 9.10 | 13.60 | 0.00 | - | 1 | 1,712 | 59.84% |
| XLF250321C00032000 | 2024-04-30 3:43PM EDT | 2025-03-21 | 10.15 | 10.80 | 13.35 | 0.00 | - | 20 | 25 | 51.10% |
| XLF250620C00032000 | 2024-05-06 12:46PM EDT | 2025-06-20 | 10.80 | 10.70 | 13.45 | 0.00 | - | 3 | 1,308 | 45.70% |
| XLF251017C00032000 | 2024-03-14 9:32AM EDT | 2025-10-17 | 11.60 | 10.05 | 11.85 | 0.00 | - | 26 | 26 | 28.13% |
| XLF251219C00032000 | 2024-04-15 2:55PM EDT | 2025-12-19 | 10.77 | 10.00 | 15.00 | 0.00 | - | 154 | 1,016 | 47.83% |
| XLF260116C00032000 | 2024-04-22 3:24PM EDT | 2026-01-16 | 11.74 | 11.45 | 15.00 | 0.00 | - | 2 | 21 | 46.70% |
| XLF261218C00032000 | 2024-05-15 11:06AM EDT | 2026-12-18 | 13.55 | 12.00 | 14.25 | 0.00 | - | 12 | 14 | 33.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531P00032000 | 2024-04-18 9:49AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 46 | 112.21% |
| XLF240621P00032000 | 2024-05-09 12:09PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 29,540 | 40.63% |
| XLF240628P00032000 | 2024-05-17 11:38AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.10 | -0.05 | -71.43% | 1 | 162 | 48.05% |
| XLF240719P00032000 | 2024-05-16 9:31AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.58 | 0.00 | - | 409 | 3,004 | 59.91% |
| XLF240816P00032000 | 2024-05-03 2:40PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.47 | 0.00 | - | 3 | 230 | 46.88% |
| XLF240920P00032000 | 2024-05-10 1:08PM EDT | 2024-09-20 | 0.09 | 0.01 | 0.28 | 0.00 | - | 2,000 | 14,833 | 34.67% |
| XLF240930P00032000 | 2024-03-15 10:28AM EDT | 2024-09-30 | 0.21 | 0.04 | 0.47 | 0.00 | - | 10 | 215 | 38.33% |
| XLF241018P00032000 | 2024-05-10 2:06PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.81 | 0.00 | - | 1 | 26 | 42.68% |
| XLF241115P00032000 | 2024-05-17 1:56PM EDT | 2024-11-15 | 0.13 | 0.00 | 0.63 | -0.02 | -13.33% | 161 | 4,812 | 36.18% |
| XLF241220P00032000 | 2024-05-09 10:12AM EDT | 2024-12-20 | 0.20 | 0.02 | 0.70 | 0.00 | - | 15 | 5,855 | 34.25% |
| XLF241231P00032000 | 2024-05-01 2:56PM EDT | 2024-12-31 | 0.29 | 0.01 | 0.39 | 0.00 | - | 102 | 200 | 28.10% |
| XLF250117P00032000 | 2024-05-17 1:45PM EDT | 2025-01-17 | 0.19 | 0.18 | 0.40 | -0.02 | -9.52% | 1 | 40,889 | 27.30% |
| XLF250620P00032000 | 2024-05-09 11:09AM EDT | 2025-06-20 | 0.49 | 0.00 | 0.78 | 0.00 | - | 10 | 12,540 | 26.17% |
| XLF251219P00032000 | 2024-04-08 2:03PM EDT | 2025-12-19 | 0.77 | 0.57 | 1.35 | 0.00 | - | 2 | 3,318 | 26.51% |
| XLF260116P00032000 | 2024-05-16 2:32PM EDT | 2026-01-16 | 0.80 | 0.00 | 1.17 | 0.00 | - | 2 | 41,370 | 24.50% |
© 2024 Yahoo. All rights reserved.