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:43.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00043000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 169 | 4,162 | 9.77% |
| XLF240531C00043000 | 2024-05-17 3:15PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 19 | 185 | 9.67% |
| XLF240607C00043000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 0.20 | 0.04 | 0.32 | -0.02 | -9.09% | 3,624 | 165 | 13.14% |
| XLF240614C00043000 | 2024-05-17 1:40PM EDT | 2024-06-14 | 0.29 | 0.31 | 0.42 | -0.01 | -3.33% | 31 | 66 | 13.62% |
| XLF240621C00043000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.46 | +0.03 | +8.11% | 8,299 | 44,809 | 12.99% |
| XLF240628C00043000 | 2024-05-17 2:18PM EDT | 2024-06-28 | 0.43 | 0.43 | 0.60 | -0.01 | -2.27% | 16 | 1,597 | 14.36% |
| XLF240719C00043000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.67 | 0.63 | 0.76 | +0.07 | +11.67% | 255 | 22,084 | 14.04% |
| XLF240816C00043000 | 2024-05-17 3:14PM EDT | 2024-08-16 | 0.97 | 0.71 | 1.01 | +0.02 | +2.11% | 135 | 2,284 | 14.65% |
| XLF240920C00043000 | 2024-05-17 2:39PM EDT | 2024-09-20 | 1.33 | 1.14 | 1.43 | +0.03 | +2.31% | 23 | 87,053 | 16.70% |
| XLF240930C00043000 | 2024-05-17 4:14PM EDT | 2024-09-30 | 1.40 | 1.30 | 1.45 | +0.06 | +4.48% | 11 | 168 | 16.26% |
| XLF241018C00043000 | 2024-05-16 10:42AM EDT | 2024-10-18 | 1.51 | 0.95 | 1.70 | 0.00 | - | 2 | 3,109 | 17.55% |
| XLF241115C00043000 | 2024-05-16 10:49AM EDT | 2024-11-15 | 1.87 | 0.37 | 2.16 | 0.00 | - | 110 | 19,498 | 20.00% |
| XLF241220C00043000 | 2024-05-17 1:52PM EDT | 2024-12-20 | 2.21 | 1.86 | 2.34 | +0.20 | +9.95% | 20 | 9,324 | 19.68% |
| XLF241231C00043000 | 2024-05-16 3:03PM EDT | 2024-12-31 | 2.19 | 2.14 | 2.99 | 0.00 | - | 3 | 186 | 24.06% |
| XLF250117C00043000 | 2024-05-17 11:09AM EDT | 2025-01-17 | 2.29 | 2.35 | 4.80 | +0.04 | +1.78% | 1 | 142,516 | 36.28% |
| XLF250321C00043000 | 2024-05-17 1:52PM EDT | 2025-03-21 | 2.88 | 2.68 | 5.40 | +0.78 | +37.14% | 15 | 302 | 36.23% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 2025-03-31 | 2.56 | 1.34 | 3.10 | 0.00 | - | 1 | 55 | 21.06% |
| XLF250620C00043000 | 2024-05-17 12:05PM EDT | 2025-06-20 | 3.50 | 2.51 | 3.85 | -0.03 | -0.85% | 3 | 2,735 | 23.04% |
| XLF251017C00043000 | 2024-04-23 10:05AM EDT | 2025-10-17 | 3.69 | 3.30 | 5.45 | 0.00 | - | 176 | 174 | 28.19% |
| XLF251219C00043000 | 2024-05-15 12:37PM EDT | 2025-12-19 | 4.39 | 2.91 | 5.90 | 0.00 | - | 44 | 305 | 28.74% |
| XLF260116C00043000 | 2024-05-15 1:18PM EDT | 2026-01-16 | 4.50 | 2.79 | 5.60 | 0.00 | - | 2 | 99 | 26.69% |
| XLF261218C00043000 | 2024-03-28 10:05AM EDT | 2026-12-18 | 6.15 | 3.70 | 6.55 | 0.00 | - | 20 | 40 | 24.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00043000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 0.60 | 0.35 | 0.80 | -0.14 | -18.92% | 39 | 1 | 21.39% |
| XLF240531P00043000 | 2024-05-17 3:14PM EDT | 2024-05-31 | 0.64 | 0.46 | 0.64 | -0.52 | -44.83% | 41 | 16 | 9.67% |
| XLF240614P00043000 | 2024-05-17 1:10PM EDT | 2024-06-14 | 0.78 | 0.72 | 1.30 | -0.13 | -14.29% | 2 | 23 | 21.70% |
| XLF240621P00043000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 0.81 | 0.76 | 0.82 | -0.17 | -17.35% | 38 | 1,739 | 9.96% |
| XLF240628P00043000 | 2024-05-17 2:32PM EDT | 2024-06-28 | 0.93 | 0.72 | 0.99 | -0.07 | -7.00% | 13 | 4 | 12.21% |
| XLF240719P00043000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 1.04 | 0.93 | 2.02 | -0.21 | -16.80% | 6 | 454 | 24.76% |
| XLF240816P00043000 | 2024-05-17 12:20PM EDT | 2024-08-16 | 1.24 | 0.75 | 4.00 | -0.07 | -5.34% | 10 | 334 | 44.02% |
| XLF240920P00043000 | 2024-05-17 10:50AM EDT | 2024-09-20 | 1.43 | 1.24 | 1.46 | -0.04 | -2.72% | 75 | 395 | 11.87% |
| XLF240930P00043000 | 2024-05-08 10:27AM EDT | 2024-09-30 | 2.19 | 0.36 | 1.43 | 0.00 | - | 1 | 84 | 11.13% |
| XLF241018P00043000 | 2024-05-16 10:18AM EDT | 2024-10-18 | 1.60 | 0.37 | 1.57 | 0.00 | - | 50 | 434 | 11.74% |
| XLF241115P00043000 | 2024-04-29 10:15AM EDT | 2024-11-15 | 2.63 | 1.43 | 1.90 | 0.00 | - | 10 | 50 | 13.58% |
| XLF241220P00043000 | 2024-05-16 12:10PM EDT | 2024-12-20 | 1.85 | 1.69 | 1.97 | 0.00 | - | 1 | 2,941 | 12.96% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 2024-12-31 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 23.33% |
| XLF250117P00043000 | 2024-05-17 1:09PM EDT | 2025-01-17 | 1.96 | 1.47 | 4.95 | -0.01 | -0.51% | 24 | 299,248 | 33.69% |
| XLF250321P00043000 | 2024-05-10 11:51AM EDT | 2025-03-21 | 2.51 | 0.09 | 4.95 | 0.00 | - | 20 | 1,762 | 30.05% |
| XLF250331P00043000 | 2024-05-02 12:24PM EDT | 2025-03-31 | 3.40 | 0.00 | 2.46 | 0.00 | - | 1 | 3 | 13.82% |
| XLF250620P00043000 | 2024-04-23 10:14AM EDT | 2025-06-20 | 3.35 | 1.86 | 4.95 | 0.00 | - | 107 | 175 | 26.40% |
| XLF251017P00043000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 3.30 | 0.84 | 5.00 | 0.00 | - | 2 | 2 | 23.43% |
| XLF251219P00043000 | 2024-05-16 10:37AM EDT | 2025-12-19 | 2.99 | 2.74 | 3.20 | 0.00 | - | 1 | 307 | 13.69% |
| XLF260116P00043000 | 2024-05-15 3:00PM EDT | 2026-01-16 | 3.20 | 2.77 | 5.50 | 0.00 | - | 4 | 687 | 23.91% |
© 2024 Yahoo. All rights reserved.