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:46.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00046000 | 2024-04-09 12:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 31 | 55.86% |
| XLF240607C00046000 | 2024-05-10 12:38PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 700 | 12.50% |
| XLF240621C00046000 | 2024-05-14 12:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,813 | 6.25% |
| XLF240628C00046000 | 2024-05-17 2:09PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,561 | 6.25% |
| XLF240719C00046000 | 2024-05-20 3:42PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 273 | 6.25% |
| XLF240816C00046000 | 2024-05-20 3:15PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 43 | 6.25% |
| XLF240920C00046000 | 2024-05-17 3:39PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 893 | 3.13% |
| XLF241018C00046000 | 2024-05-20 3:37PM EDT | 2024-10-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 60 | 2,493 | 3.13% |
| XLF241115C00046000 | 2024-05-20 10:42AM EDT | 2024-11-15 | 0.62 | 0.00 | 0.00 | 0.00 | - | 48 | 267 | 3.13% |
| XLF241220C00046000 | 2024-05-20 3:37PM EDT | 2024-12-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 840 | 5,215 | 3.13% |
| XLF241231C00046000 | 2024-05-20 3:02PM EDT | 2024-12-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 20 | 94 | 3.13% |
| XLF250117C00046000 | 2024-05-20 3:34PM EDT | 2025-01-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 755 | 17,472 | 3.13% |
| XLF250321C00046000 | 2024-05-20 3:48PM EDT | 2025-03-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,567 | 2,669 | 3.13% |
| XLF250331C00046000 | 2024-04-02 11:03AM EDT | 2025-03-31 | 1.63 | 0.33 | 1.69 | 0.00 | - | - | 10 | 20.57% |
| XLF250620C00046000 | 2024-05-17 10:59AM EDT | 2025-06-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 72 | 433 | 3.13% |
| XLF251017C00046000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 2.28 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 1.56% |
| XLF251219C00046000 | 2024-05-15 3:39PM EDT | 2025-12-19 | 2.89 | 0.00 | 0.00 | 0.00 | - | 24 | 592 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628P00046000 | 2024-03-28 2:09PM EDT | 2024-06-28 | 3.89 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 81.84% |
| XLF240816P00046000 | 2024-05-01 12:08PM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF241018P00046000 | 2024-05-15 11:38AM EDT | 2024-10-18 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLF250117P00046000 | 2024-05-15 12:46PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| XLF250321P00046000 | 2024-05-14 10:00AM EDT | 2025-03-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 95 | 508 | 0.00% |
| XLF250620P00046000 | 2024-05-14 10:05AM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 7 | 1,093 | 0.00% |
| XLF251017P00046000 | 2024-05-10 10:48AM EDT | 2025-10-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 148 | 75 | 0.00% |
| XLF251219P00046000 | 2024-05-09 10:07AM EDT | 2025-12-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 87 | 234 | 0.00% |
© 2024 Yahoo. All rights reserved.