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:41.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00041000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 1.46 | 1.27 | 1.66 | +0.17 | +13.18% | 8 | 570 | 28.91% |
| XLF240531C00041000 | 2024-05-17 9:31AM EDT | 2024-05-31 | 1.50 | 1.30 | 2.25 | +0.02 | +1.35% | 21 | 585 | 42.29% |
| XLF240607C00041000 | 2024-05-16 1:40PM EDT | 2024-06-07 | 1.51 | 1.48 | 1.75 | +0.03 | +2.03% | 1 | 198 | 19.83% |
| XLF240614C00041000 | 2024-05-17 10:20AM EDT | 2024-06-14 | 1.61 | 0.34 | 1.97 | -0.04 | -2.42% | 3 | 21 | 23.05% |
| XLF240621C00041000 | 2024-05-17 2:22PM EDT | 2024-06-21 | 1.72 | 1.78 | 2.03 | +0.05 | +2.99% | 82 | 45,068 | 21.97% |
| XLF240628C00041000 | 2024-05-17 10:21AM EDT | 2024-06-28 | 1.71 | 1.59 | 2.06 | -0.06 | -3.39% | 27 | 3,117 | 20.66% |
| XLF240719C00041000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 2.00 | 1.77 | 2.45 | +0.14 | +7.53% | 213 | 15,512 | 23.07% |
| XLF240816C00041000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 2.28 | 0.45 | 2.55 | +0.10 | +4.59% | 4 | 1,106 | 20.48% |
| XLF240920C00041000 | 2024-05-15 1:00PM EDT | 2024-09-20 | 2.46 | 2.63 | 2.80 | 0.00 | - | 1 | 32,458 | 20.09% |
| XLF240930C00041000 | 2024-05-17 12:10PM EDT | 2024-09-30 | 2.65 | 2.48 | 2.81 | +0.21 | +8.61% | 1 | 67 | 19.43% |
| XLF241018C00041000 | 2024-05-14 3:02PM EDT | 2024-10-18 | 2.52 | 1.83 | 3.55 | 0.00 | - | 4 | 493 | 25.37% |
| XLF241115C00041000 | 2024-05-10 10:52AM EDT | 2024-11-15 | 2.89 | 3.15 | 4.25 | 0.00 | - | 1 | 8,827 | 29.42% |
| XLF241220C00041000 | 2024-05-17 9:33AM EDT | 2024-12-20 | 3.45 | 3.45 | 3.75 | +0.25 | +7.81% | 3 | 3,088 | 22.95% |
| XLF241231C00041000 | 2024-05-01 2:55PM EDT | 2024-12-31 | 2.70 | 2.10 | 4.40 | 0.00 | - | 10 | 54 | 27.44% |
| XLF250117C00041000 | 2024-05-17 1:10PM EDT | 2025-01-17 | 3.60 | 2.92 | 4.30 | +0.20 | +5.88% | 12 | 149,386 | 25.73% |
| XLF250321C00041000 | 2024-05-16 10:05AM EDT | 2025-03-21 | 4.10 | 3.15 | 4.95 | 0.00 | - | 1 | 41 | 27.27% |
| XLF250331C00041000 | 2024-05-08 10:19AM EDT | 2025-03-31 | 3.50 | 3.15 | 5.45 | 0.00 | - | 1 | 10 | 30.12% |
| XLF250620C00041000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 3.65 | 3.80 | 6.00 | 0.00 | - | 19 | 4,270 | 30.10% |
| XLF251017C00041000 | 2024-03-25 1:11PM EDT | 2025-10-17 | 5.07 | 4.70 | 6.00 | 0.00 | - | 5 | 8 | 26.42% |
| XLF251219C00041000 | 2024-05-13 1:29PM EDT | 2025-12-19 | 5.00 | 4.35 | 6.05 | -0.50 | -9.09% | 1 | 331 | 25.18% |
| XLF260116C00041000 | 2024-05-14 3:58PM EDT | 2026-01-16 | 5.65 | 4.90 | 7.20 | 0.00 | - | 3 | 211 | 30.05% |
| XLF261218C00041000 | 2024-05-10 12:15PM EDT | 2026-12-18 | 7.30 | 5.30 | 9.05 | 0.00 | - | 9 | 123 | 31.23% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00041000 | 2024-05-17 12:52PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.25 | -0.01 | -33.33% | 1 | 635 | 33.79% |
| XLF240531P00041000 | 2024-05-17 3:10PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 2 | 528 | 13.87% |
| XLF240607P00041000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.23 | -0.04 | -36.36% | 14 | 364 | 18.85% |
| XLF240614P00041000 | 2024-05-17 3:36PM EDT | 2024-06-14 | 0.13 | 0.08 | 0.33 | -0.04 | -23.53% | 37 | 193 | 19.14% |
| XLF240621P00041000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.19 | -0.04 | -20.00% | 310 | 72,266 | 13.48% |
| XLF240628P00041000 | 2024-05-17 3:50PM EDT | 2024-06-28 | 0.22 | 0.05 | 0.24 | -0.02 | -8.33% | 5 | 6,434 | 13.53% |
| XLF240719P00041000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 0.33 | 0.26 | 0.54 | -0.07 | -17.50% | 147 | 18,276 | 16.38% |
| XLF240816P00041000 | 2024-05-17 3:06PM EDT | 2024-08-16 | 0.48 | 0.45 | 0.52 | -0.06 | -11.11% | 323 | 3,245 | 13.36% |
| XLF240920P00041000 | 2024-05-17 4:00PM EDT | 2024-09-20 | 0.60 | 0.55 | 0.64 | -0.15 | -20.00% | 557 | 70,431 | 12.75% |
| XLF240930P00041000 | 2024-05-17 2:20PM EDT | 2024-09-30 | 0.72 | 0.62 | 0.75 | -0.04 | -5.26% | 5 | 140 | 13.47% |
| XLF241018P00041000 | 2024-05-14 3:14PM EDT | 2024-10-18 | 0.81 | 0.70 | 1.41 | -0.21 | -20.59% | 1 | 1,421 | 19.17% |
| XLF241115P00041000 | 2024-05-16 12:52PM EDT | 2024-11-15 | 1.01 | 0.75 | 1.38 | 0.00 | - | 7 | 1,167 | 17.36% |
| XLF241220P00041000 | 2024-05-16 10:21AM EDT | 2024-12-20 | 1.16 | 0.23 | 1.32 | 0.00 | - | 659 | 6,667 | 15.41% |
| XLF241231P00041000 | 2024-05-14 9:42AM EDT | 2024-12-31 | 1.40 | 0.23 | 2.61 | 0.00 | - | 10 | 15 | 25.14% |
| XLF250117P00041000 | 2024-05-17 10:14AM EDT | 2025-01-17 | 1.26 | 1.20 | 1.64 | +0.01 | +0.80% | 25 | 52,958 | 16.94% |
| XLF250321P00041000 | 2024-05-15 9:31AM EDT | 2025-03-21 | 1.60 | 1.24 | 2.32 | 0.00 | - | 10 | 159 | 19.69% |
| XLF250620P00041000 | 2024-05-17 10:59AM EDT | 2025-06-20 | 1.81 | 1.55 | 2.67 | -0.01 | -0.55% | 98 | 1,380 | 19.36% |
| XLF251017P00041000 | 2024-04-25 1:23PM EDT | 2025-10-17 | 2.83 | 0.00 | 2.49 | 0.00 | - | 20 | 109 | 16.07% |
| XLF251219P00041000 | 2024-05-16 10:54AM EDT | 2025-12-19 | 2.37 | 0.70 | 2.68 | 0.00 | - | 87 | 642 | 16.10% |
| XLF260116P00041000 | 2024-05-15 9:41AM EDT | 2026-01-16 | 2.40 | 0.04 | 3.05 | 0.00 | - | 63 | 210 | 17.48% |
| XLF261218P00041000 | 2024-05-16 4:12PM EDT | 2026-12-18 | 3.05 | 2.31 | 4.05 | 0.00 | - | 73 | 83 | 17.84% |
© 2024 Yahoo. All rights reserved.