Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00028000 | 2024-04-17 12:49PM EDT | 28.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240426C00030000 | 2024-04-19 9:30AM EDT | 30.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240426C00033000 | 2024-04-22 11:41AM EDT | 33.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240426C00034000 | 2024-04-16 11:49AM EDT | 34.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240426C00034500 | 2024-04-23 11:42AM EDT | 34.50 | 6.68 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| XLF240426C00035000 | 2024-04-25 9:31AM EDT | 35.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240426C00035500 | 2024-03-15 12:13PM EDT | 35.50 | 5.50 | 3.50 | 4.90 | 0.00 | - | - | 1 | 0.00% |
| XLF240426C00036000 | 2024-04-18 10:14AM EDT | 36.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLF240426C00036500 | 2024-03-08 1:09PM EDT | 36.50 | 4.40 | 4.05 | 6.35 | 0.00 | - | 1 | 1 | 297.66% |
| XLF240426C00037000 | 2024-04-22 1:16PM EDT | 37.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF240426C00037500 | 2024-04-22 3:29PM EDT | 37.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240426C00038000 | 2024-04-22 1:14PM EDT | 38.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240426C00038500 | 2024-04-25 9:40AM EDT | 38.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240426C00039000 | 2024-04-24 9:32AM EDT | 39.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240426C00039500 | 2024-04-25 1:12PM EDT | 39.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLF240426C00040000 | 2024-04-25 3:27PM EDT | 40.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| XLF240426C00040500 | 2024-04-25 4:02PM EDT | 40.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 683 | 0 | 0.00% |
| XLF240426C00041000 | 2024-04-25 4:02PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,621 | 0 | 3.13% |
| XLF240426C00041500 | 2024-04-25 3:56PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 12.50% |
| XLF240426C00042000 | 2024-04-25 9:30AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240426C00042500 | 2024-04-23 10:34AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| XLF240426C00043000 | 2024-04-22 9:55AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240426C00043500 | 2024-04-23 9:38AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| XLF240426C00044000 | 2024-04-25 2:58PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| XLF240426C00044500 | 2024-04-03 2:14PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240426C00045000 | 2024-04-25 9:34AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240426C00045500 | 2024-04-17 12:15PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF240426C00046000 | 2024-04-17 4:00PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00031000 | 2024-04-19 3:19PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF240426P00032000 | 2024-04-15 3:05PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLF240426P00033000 | 2024-04-25 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240426P00034000 | 2024-04-16 2:40PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,820 | 0 | 50.00% |
| XLF240426P00034500 | 2024-04-16 3:56PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF240426P00035000 | 2024-04-15 3:33PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| XLF240426P00035500 | 2024-04-11 11:19AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF240426P00036000 | 2024-04-19 3:22PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| XLF240426P00036500 | 2024-04-19 4:00PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| XLF240426P00037000 | 2024-04-16 10:58AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| XLF240426P00037500 | 2024-04-23 9:40AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 50.00% |
| XLF240426P00038000 | 2024-04-23 3:59PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,064 | 0 | 50.00% |
| XLF240426P00038500 | 2024-04-25 10:39AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 25.00% |
| XLF240426P00039000 | 2024-04-25 9:44AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| XLF240426P00039500 | 2024-04-25 4:02PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 25.00% |
| XLF240426P00040000 | 2024-04-25 3:31PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 12.50% |
| XLF240426P00040500 | 2024-04-25 4:02PM EDT | 40.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,647 | 0 | 6.25% |
| XLF240426P00041000 | 2024-04-25 4:07PM EDT | 41.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| XLF240426P00041500 | 2024-04-25 2:02PM EDT | 41.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLF240426P00042000 | 2024-04-25 1:07PM EDT | 42.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XLF240426P00042500 | 2024-04-17 3:02PM EDT | 42.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| XLF240426P00043000 | 2024-04-24 2:39PM EDT | 43.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| XLF240426P00044000 | 2024-04-10 10:21AM EDT | 44.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240426P00045000 | 2024-04-24 2:47PM EDT | 45.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF240426P00046000 | 2024-04-24 2:30PM EDT | 46.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.