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:38.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00038000 | 2024-05-17 3:23PM EDT | 2024-05-24 | 4.45 | 2.52 | 6.50 | 0.00 | - | 2 | 6 | 113.09% |
| XLF240531C00038000 | 2024-05-17 3:23PM EDT | 2024-05-31 | 4.49 | 3.30 | 5.20 | 0.00 | - | 2 | 9 | 98.05% |
| XLF240621C00038000 | 2024-05-21 12:49PM EDT | 2024-06-21 | 4.47 | 4.10 | 6.90 | +0.28 | +6.68% | 1,061 | 43,686 | 63.48% |
| XLF240628C00038000 | 2024-05-20 12:09PM EDT | 2024-06-28 | 4.35 | 2.70 | 5.45 | -0.17 | -3.76% | 10 | 401 | 56.15% |
| XLF240719C00038000 | 2024-05-21 2:28PM EDT | 2024-07-19 | 4.39 | 3.45 | 5.50 | +0.18 | +4.28% | 52 | 1,053 | 46.00% |
| XLF240816C00038000 | 2024-05-17 10:22AM EDT | 2024-08-16 | 4.85 | 2.93 | 5.75 | 0.00 | - | 10 | 161 | 41.60% |
| XLF240920C00038000 | 2024-05-20 2:18PM EDT | 2024-09-20 | 4.81 | 3.90 | 7.00 | 0.00 | - | 6 | 62,269 | 50.09% |
| XLF240930C00038000 | 2024-05-13 12:21PM EDT | 2024-09-30 | 4.75 | 4.85 | 5.20 | 0.00 | - | 5 | 140 | 26.98% |
| XLF241018C00038000 | 2024-05-15 11:01AM EDT | 2024-10-18 | 5.00 | 4.00 | 6.15 | 0.00 | - | 1 | 12 | 36.08% |
| XLF241115C00038000 | 2024-05-20 2:08PM EDT | 2024-11-15 | 5.20 | 4.60 | 6.00 | 0.00 | - | 7 | 5,118 | 31.62% |
| XLF241220C00038000 | 2024-05-15 11:47AM EDT | 2024-12-20 | 5.60 | 4.55 | 7.25 | 0.00 | - | 1 | 1,757 | 40.11% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 2024-12-31 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 19.70% |
| XLF250117C00038000 | 2024-05-20 12:46PM EDT | 2025-01-17 | 5.75 | 4.65 | 6.00 | 0.00 | - | 16 | 16,955 | 27.17% |
| XLF250321C00038000 | 2024-04-25 2:58PM EDT | 2025-03-21 | 5.50 | 5.05 | 6.55 | 0.00 | - | 2 | 44 | 28.37% |
| XLF250620C00038000 | 2024-04-16 10:35AM EDT | 2025-06-20 | 5.15 | 6.95 | 8.20 | 0.00 | - | 1 | 1,480 | 35.54% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 2025-10-17 | 5.85 | 5.20 | 9.95 | 0.00 | - | 1 | 15 | 40.88% |
| XLF251219C00038000 | 2024-05-10 3:24PM EDT | 2025-12-19 | 7.64 | 7.40 | 9.05 | 0.00 | - | 34 | 125 | 33.86% |
| XLF260116C00038000 | 2024-04-23 12:26PM EDT | 2026-01-16 | 7.40 | 6.60 | 9.75 | 0.00 | - | 14 | 128 | 36.66% |
| XLF261218C00038000 | 2024-05-20 3:48PM EDT | 2026-12-18 | 9.11 | 6.50 | 9.80 | 0.00 | - | 35 | 162 | 29.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00038000 | 2024-05-21 2:02PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,547 | 53.13% |
| XLF240531P00038000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.64 | 0.00 | - | 3 | 63 | 61.33% |
| XLF240607P00038000 | 2024-05-21 1:37PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.23 | +0.01 | +50.00% | 1 | 108 | 42.29% |
| XLF240614P00038000 | 2024-05-21 3:36PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.58 | +0.01 | +50.00% | 3 | 177 | 49.27% |
| XLF240621P00038000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 11 | 44,118 | 21.49% |
| XLF240628P00038000 | 2024-05-20 1:06PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.54 | 0.00 | - | 4 | 886 | 38.04% |
| XLF240719P00038000 | 2024-05-21 12:01PM EDT | 2024-07-19 | 0.09 | 0.03 | 0.10 | 0.00 | - | 171 | 3,717 | 18.16% |
| XLF240816P00038000 | 2024-05-17 2:59PM EDT | 2024-08-16 | 0.15 | 0.04 | 0.57 | 0.00 | - | 1 | 852 | 25.68% |
| XLF240920P00038000 | 2024-05-21 3:06PM EDT | 2024-09-20 | 0.25 | 0.21 | 0.28 | 0.00 | - | 51 | 49,942 | 16.80% |
| XLF240930P00038000 | 2024-05-15 10:35AM EDT | 2024-09-30 | 0.30 | 0.05 | 0.49 | 0.00 | - | 10 | 230 | 19.65% |
| XLF241018P00038000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 0.40 | 0.11 | 1.59 | 0.00 | - | 3 | 172 | 31.91% |
| XLF241115P00038000 | 2024-05-20 11:47AM EDT | 2024-11-15 | 0.41 | 0.23 | 1.43 | 0.00 | - | 44 | 2,493 | 27.64% |
| XLF241220P00038000 | 2024-05-21 3:14PM EDT | 2024-12-20 | 0.55 | 0.33 | 0.57 | +0.03 | +5.77% | 363 | 12,573 | 16.43% |
| XLF241231P00038000 | 2024-05-10 10:42AM EDT | 2024-12-31 | 0.69 | 0.11 | 0.81 | 0.00 | - | 2 | 713 | 18.60% |
| XLF250117P00038000 | 2024-05-21 12:56PM EDT | 2025-01-17 | 0.65 | 0.54 | 0.74 | -0.03 | -4.41% | 3 | 20,658 | 17.24% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 2025-03-21 | 1.71 | 0.61 | 2.15 | 0.00 | - | 2 | 31 | 26.73% |
| XLF250620P00038000 | 2024-05-10 12:23PM EDT | 2025-06-20 | 1.29 | 0.61 | 2.34 | 0.00 | - | 77 | 5,396 | 24.71% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 2025-10-17 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 21.61% |
| XLF251219P00038000 | 2024-05-07 2:17PM EDT | 2025-12-19 | 1.86 | 0.00 | 5.00 | 0.00 | - | 5 | 2,561 | 34.57% |
| XLF260116P00038000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 2.39 | 1.36 | 1.88 | 0.00 | - | 2 | 428 | 17.49% |
| XLF261218P00038000 | 2024-05-17 12:57PM EDT | 2026-12-18 | 2.15 | 0.00 | 2.65 | 0.00 | - | 8 | 12 | 17.33% |
© 2024 Yahoo. All rights reserved.