Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:45.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00045000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240531C00045000 | 2024-04-30 1:35PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240607C00045000 | 2024-05-17 10:09AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF240614C00045000 | 2024-05-13 1:58PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| XLF240621C00045000 | 2024-05-17 1:15PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240628C00045000 | 2024-05-16 2:34PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF240719C00045000 | 2024-05-20 2:40PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| XLF240816C00045000 | 2024-05-20 3:33PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| XLF240920C00045000 | 2024-05-20 3:48PM EDT | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| XLF240930C00045000 | 2024-05-06 4:00PM EDT | 2024-09-30 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLF241018C00045000 | 2024-05-20 3:38PM EDT | 2024-10-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| XLF241115C00045000 | 2024-05-17 1:52PM EDT | 2024-11-15 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF241220C00045000 | 2024-05-20 3:51PM EDT | 2024-12-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 3.13% |
| XLF241231C00045000 | 2024-05-20 3:02PM EDT | 2024-12-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| XLF250117C00045000 | 2024-05-20 3:32PM EDT | 2025-01-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2,183 | 0 | 3.13% |
| XLF250321C00045000 | 2024-05-20 1:38PM EDT | 2025-03-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF250331C00045000 | 2024-04-29 11:17AM EDT | 2025-03-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XLF250620C00045000 | 2024-05-20 2:47PM EDT | 2025-06-20 | 2.22 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| XLF251017C00045000 | 2024-03-28 2:57PM EDT | 2025-10-17 | 3.26 | 2.22 | 2.91 | 0.00 | - | 1 | 4 | 20.83% |
| XLF251219C00045000 | 2024-05-17 1:40PM EDT | 2025-12-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF260116C00045000 | 2024-05-17 12:11PM EDT | 2026-01-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| XLF261218C00045000 | 2024-04-25 11:09AM EDT | 2026-12-18 | 4.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00045000 | 2024-05-15 12:50PM EDT | 2024-05-24 | 2.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240621P00045000 | 2024-05-20 9:56AM EDT | 2024-06-21 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 2024-06-28 | 4.75 | 2.85 | 2.99 | 0.00 | - | - | 1 | 0.00% |
| XLF240719P00045000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLF240816P00045000 | 2024-03-19 1:00PM EDT | 2024-08-16 | 3.95 | 3.95 | 6.35 | 0.00 | - | 2 | 2 | 54.74% |
| XLF240920P00045000 | 2024-05-17 12:09PM EDT | 2024-09-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240930P00045000 | 2024-04-25 9:30AM EDT | 2024-09-30 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241018P00045000 | 2024-05-17 11:20AM EDT | 2024-10-18 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 2024-11-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241220P00045000 | 2024-05-13 9:45AM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| XLF250117P00045000 | 2024-04-29 12:16PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250321P00045000 | 2024-05-13 9:50AM EDT | 2025-03-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF250620P00045000 | 2024-05-14 10:05AM EDT | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLF251017P00045000 | 2024-05-20 1:03PM EDT | 2025-10-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251219P00045000 | 2024-05-10 11:29AM EDT | 2025-12-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| XLF260116P00045000 | 2024-05-17 3:38PM EDT | 2026-01-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| XLF261218P00045000 | 2024-05-10 1:04PM EDT | 2026-12-18 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.