Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00030000 | 2024-04-22 12:26PM EDT | 30.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240510C00032000 | 2024-04-26 9:56AM EDT | 32.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240510C00034000 | 2024-04-30 9:32AM EDT | 34.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| XLF240510C00036000 | 2024-04-15 12:51PM EDT | 36.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240510C00037000 | 2024-04-17 12:13PM EDT | 37.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240510C00037500 | 2024-04-26 9:41AM EDT | 37.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF240510C00038000 | 2024-04-30 10:50AM EDT | 38.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240510C00038500 | 2024-04-23 10:31AM EDT | 38.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240510C00039000 | 2024-04-29 3:21PM EDT | 39.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240510C00039500 | 2024-04-29 3:00PM EDT | 39.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240510C00040000 | 2024-04-30 3:03PM EDT | 40.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| XLF240510C00040500 | 2024-04-30 3:56PM EDT | 40.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,556 | 0 | 0.78% |
| XLF240510C00041000 | 2024-04-30 4:01PM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 3.13% |
| XLF240510C00041500 | 2024-04-30 4:09PM EDT | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| XLF240510C00042000 | 2024-04-30 3:59PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| XLF240510C00042500 | 2024-04-30 1:26PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,016 | 0 | 6.25% |
| XLF240510C00043000 | 2024-04-30 4:01PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| XLF240510C00043500 | 2024-04-26 3:03PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240510C00044000 | 2024-04-12 3:16PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| XLF240510C00044500 | 2024-04-25 12:55PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240510C00045000 | 2024-04-26 3:41PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240510C00045500 | 2024-04-04 2:12PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00031000 | 2024-04-12 3:08PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF240510P00032000 | 2024-04-24 10:03AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| XLF240510P00033000 | 2024-04-23 3:42PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLF240510P00034000 | 2024-04-26 1:12PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| XLF240510P00034500 | 2024-04-30 9:30AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| XLF240510P00035000 | 2024-04-30 11:34AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| XLF240510P00035500 | 2024-04-30 3:35PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 25.00% |
| XLF240510P00036000 | 2024-04-29 3:23PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| XLF240510P00036500 | 2024-04-30 4:01PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,599 | 0 | 12.50% |
| XLF240510P00037000 | 2024-04-29 3:23PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLF240510P00037500 | 2024-04-30 3:45PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240510P00038000 | 2024-04-30 1:26PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240510P00038500 | 2024-04-30 10:00AM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF240510P00039000 | 2024-04-30 3:47PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 6.25% |
| XLF240510P00039500 | 2024-04-30 3:16PM EDT | 39.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| XLF240510P00040000 | 2024-04-30 4:09PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 1.56% |
| XLF240510P00040500 | 2024-04-30 4:11PM EDT | 40.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| XLF240510P00041000 | 2024-04-30 3:50PM EDT | 41.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| XLF240510P00041500 | 2024-04-30 3:39PM EDT | 41.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240510P00042000 | 2024-04-30 3:59PM EDT | 42.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLF240510P00042500 | 2024-04-25 3:41PM EDT | 42.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240510P00043000 | 2024-04-11 2:36PM EDT | 43.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.