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:37.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00037000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 5.07 | 3.20 | 7.50 | 0.00 | - | 2 | 2 | 94.73% |
| XLF240531C00037000 | 2024-05-21 12:59PM EDT | 2024-05-31 | 5.15 | 4.50 | 6.25 | -0.35 | -6.36% | 10 | 14 | 59.18% |
| XLF240621C00037000 | 2024-05-21 3:02PM EDT | 2024-06-21 | 5.30 | 4.95 | 6.45 | -0.08 | -1.49% | 7 | 50,980 | 69.04% |
| XLF240628C00037000 | 2024-05-16 11:58AM EDT | 2024-06-28 | 5.57 | 4.45 | 6.25 | 0.00 | - | 1 | 700 | 57.67% |
| XLF240719C00037000 | 2024-05-16 1:00PM EDT | 2024-07-19 | 5.62 | 4.35 | 6.50 | 0.00 | - | 1 | 711 | 51.37% |
| XLF240816C00037000 | 2024-05-14 3:32PM EDT | 2024-08-16 | 5.35 | 4.10 | 6.60 | 0.00 | - | 1 | 300 | 43.99% |
| XLF240920C00037000 | 2024-05-17 3:28PM EDT | 2024-09-20 | 6.05 | 4.95 | 6.90 | 0.00 | - | 21 | 6,203 | 41.11% |
| XLF240930C00037000 | 2024-05-15 3:46PM EDT | 2024-09-30 | 5.90 | 4.95 | 7.15 | 0.00 | - | 40 | 123 | 42.58% |
| XLF241018C00037000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 5.21 | 4.70 | 7.75 | 0.00 | - | 6 | 8 | 46.63% |
| XLF241115C00037000 | 2024-05-20 11:12AM EDT | 2024-11-15 | 6.39 | 5.15 | 7.30 | 0.00 | - | 1 | 89 | 38.26% |
| XLF241220C00037000 | 2024-05-03 12:23PM EDT | 2024-12-20 | 5.30 | 5.40 | 6.65 | 0.00 | - | 10 | 601 | 28.70% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 2024-12-31 | 5.50 | 5.45 | 7.60 | 0.00 | - | 1 | 12 | 36.84% |
| XLF250117C00037000 | 2024-05-20 11:48AM EDT | 2025-01-17 | 6.78 | 5.70 | 7.80 | 0.00 | - | 2 | 35,821 | 37.27% |
| XLF250321C00037000 | 2024-05-08 10:28AM EDT | 2025-03-21 | 6.33 | 5.95 | 8.00 | 0.00 | - | 3 | 137 | 34.73% |
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 2025-03-31 | 5.90 | 4.50 | 8.05 | 0.00 | - | - | 2 | 34.55% |
| XLF250620C00037000 | 2024-05-10 3:24PM EDT | 2025-06-20 | 7.47 | 5.85 | 8.50 | 0.00 | - | 34 | 6,928 | 33.81% |
| XLF251017C00037000 | 2024-04-19 2:42PM EDT | 2025-10-17 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| XLF251219C00037000 | 2024-05-06 12:05PM EDT | 2025-12-19 | 8.00 | 7.20 | 10.80 | 0.00 | - | 1 | 29,665 | 40.44% |
| XLF260116C00037000 | 2024-05-15 10:27AM EDT | 2026-01-16 | 8.60 | 7.35 | 10.65 | 0.00 | - | 8 | 565 | 38.70% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 9.28 | 7.45 | 11.20 | 0.00 | - | 20 | 30 | 33.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00037000 | 2024-05-03 10:08AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 41 | 56.25% |
| XLF240531P00037000 | 2024-05-03 9:45AM EDT | 2024-05-31 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 79.59% |
| XLF240607P00037000 | 2024-05-14 11:43AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.21 | 0.00 | - | 60 | 241 | 47.27% |
| XLF240614P00037000 | 2024-05-15 11:29AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | 0.00 | - | 60 | 120 | 27.74% |
| XLF240621P00037000 | 2024-05-21 10:02AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.27 | 0.00 | - | 40 | 51,053 | 38.09% |
| XLF240628P00037000 | 2024-05-06 10:07AM EDT | 2024-06-28 | 0.09 | 0.02 | 0.05 | 0.00 | - | 200 | 340 | 23.05% |
| XLF240719P00037000 | 2024-05-21 1:01PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.28 | 0.00 | - | 1 | 3,362 | 28.13% |
| XLF240816P00037000 | 2024-05-20 12:31PM EDT | 2024-08-16 | 0.11 | 0.00 | 1.01 | 0.00 | - | 4 | 11,471 | 37.40% |
| XLF240920P00037000 | 2024-05-20 2:52PM EDT | 2024-09-20 | 0.18 | 0.16 | 0.38 | 0.00 | - | 5 | 37,646 | 21.63% |
| XLF240930P00037000 | 2024-05-06 9:58AM EDT | 2024-09-30 | 0.37 | 0.00 | 1.02 | 0.00 | - | 80 | 90 | 30.57% |
| XLF241018P00037000 | 2024-05-17 2:55PM EDT | 2024-10-18 | 0.24 | 0.04 | 0.46 | 0.00 | - | 1 | 59 | 20.85% |
| XLF241115P00037000 | 2024-05-20 2:53PM EDT | 2024-11-15 | 0.35 | 0.12 | 1.80 | 0.00 | - | 2 | 6,017 | 34.94% |
| XLF241220P00037000 | 2024-05-21 9:54AM EDT | 2024-12-20 | 0.44 | 0.08 | 1.64 | +0.02 | +4.76% | 2 | 1,323 | 30.40% |
| XLF241231P00037000 | 2024-05-14 11:54AM EDT | 2024-12-31 | 0.57 | 0.08 | 1.73 | 0.00 | - | 1 | 59 | 30.49% |
| XLF250117P00037000 | 2024-05-21 12:56PM EDT | 2025-01-17 | 0.52 | 0.29 | 0.62 | 0.00 | - | 1,516 | 31,872 | 18.38% |
| XLF250321P00037000 | 2024-05-14 11:22AM EDT | 2025-03-21 | 0.84 | 0.43 | 0.93 | 0.00 | - | 10 | 75 | 19.36% |
| XLF250331P00037000 | 2024-05-02 12:20PM EDT | 2025-03-31 | 1.16 | 0.00 | 0.89 | 0.00 | - | - | 2 | 18.69% |
| XLF250620P00037000 | 2024-05-07 3:52PM EDT | 2025-06-20 | 1.17 | 0.00 | 2.87 | 0.00 | - | 362 | 820 | 30.84% |
| XLF251017P00037000 | 2024-03-21 2:49PM EDT | 2025-10-17 | 1.39 | 0.91 | 2.03 | 0.00 | - | 1 | 154 | 22.02% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 2025-12-19 | 1.64 | 0.08 | 2.06 | 0.00 | - | 1 | 15,714 | 20.96% |
| XLF260116P00037000 | 2024-05-10 11:37AM EDT | 2026-01-16 | 1.57 | 0.00 | 5.00 | 0.00 | - | 2 | 262 | 36.26% |
| XLF261218P00037000 | 2024-05-15 2:24PM EDT | 2026-12-18 | 2.04 | 0.00 | 2.63 | 0.00 | - | 49 | 125 | 18.96% |
© 2024 Yahoo. All rights reserved.