Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00020000 | 2024-03-26 3:29PM EDT | 20.00 | 21.65 | 19.80 | 22.10 | 0.00 | - | 1 | 2 | 159.38% |
| XLF240517C00024000 | 2024-04-22 11:30AM EDT | 24.00 | 16.70 | 14.50 | 19.30 | 0.00 | - | 106 | 107 | 112.89% |
| XLF240517C00025000 | 2024-04-05 2:09PM EDT | 25.00 | 16.75 | 13.50 | 18.30 | 0.00 | - | 2 | 2 | 105.47% |
| XLF240517C00026000 | 2024-03-08 12:10PM EDT | 26.00 | 14.85 | 14.60 | 16.85 | 0.00 | - | 2 | 2 | 171.00% |
| XLF240517C00027000 | 2024-04-25 9:54AM EDT | 27.00 | 13.70 | 11.50 | 16.30 | 0.00 | - | 3 | 4 | 90.63% |
| XLF240517C00028000 | 2024-04-11 9:33AM EDT | 28.00 | 12.90 | 10.50 | 15.40 | 0.00 | - | 21 | 25 | 91.60% |
| XLF240517C00029000 | 2024-03-28 10:10AM EDT | 29.00 | 13.20 | 9.55 | 14.40 | 0.00 | - | 18 | 18 | 87.30% |
| XLF240517C00030000 | 2024-04-26 12:42PM EDT | 30.00 | 11.03 | 8.50 | 13.40 | +0.83 | +8.14% | 1 | 15 | 77.34% |
| XLF240517C00031000 | 2024-01-16 2:16PM EDT | 31.00 | 6.90 | 7.95 | 10.05 | 0.00 | - | - | 0 | 79.88% |
| XLF240517C00032000 | 2024-04-05 10:26AM EDT | 32.00 | 9.55 | 6.60 | 11.40 | 0.00 | - | 2 | 11 | 68.36% |
| XLF240517C00033000 | 2024-04-17 10:30AM EDT | 33.00 | 8.02 | 5.50 | 10.40 | +1.02 | +14.57% | 2 | 4 | 57.03% |
| XLF240517C00034000 | 2024-04-25 1:38PM EDT | 34.00 | 7.00 | 4.50 | 9.40 | 0.00 | - | 2 | 33 | 50.59% |
| XLF240517C00035000 | 2024-04-18 10:49AM EDT | 35.00 | 5.30 | 3.50 | 8.30 | 0.00 | - | 1 | 209 | 134.38% |
| XLF240517C00036000 | 2024-04-19 12:13PM EDT | 36.00 | 4.47 | 2.64 | 7.35 | 0.00 | - | 1 | 172 | 124.12% |
| XLF240517C00037000 | 2024-04-25 3:21PM EDT | 37.00 | 4.12 | 2.03 | 6.40 | 0.00 | - | 26 | 245 | 113.72% |
| XLF240517C00038000 | 2024-04-24 1:58PM EDT | 38.00 | 3.40 | 1.10 | 5.50 | 0.00 | - | 70 | 1,706 | 104.54% |
| XLF240517C00039000 | 2024-04-26 2:13PM EDT | 39.00 | 2.18 | 1.87 | 4.60 | +0.25 | +12.95% | 32 | 1,023 | 57.81% |
| XLF240517C00040000 | 2024-04-26 3:42PM EDT | 40.00 | 1.25 | 1.05 | 1.23 | +0.01 | +0.81% | 35 | 18,071 | 19.39% |
| XLF240517C00041000 | 2024-04-26 3:45PM EDT | 41.00 | 0.53 | 0.48 | 0.55 | -0.02 | -3.64% | 160 | 37,062 | 16.26% |
| XLF240517C00042000 | 2024-04-26 3:38PM EDT | 42.00 | 0.18 | 0.13 | 0.24 | -0.02 | -10.00% | 346 | 56,120 | 16.94% |
| XLF240517C00043000 | 2024-04-26 2:50PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 132 | 33,313 | 15.04% |
| XLF240517C00044000 | 2024-04-26 11:45AM EDT | 44.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 6 | 3,476 | 28.52% |
| XLF240517C00045000 | 2024-04-23 3:47PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,353 | 18.75% |
| XLF240517C00046000 | 2024-04-22 12:09PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 327 | 26.17% |
| XLF240517C00048000 | 2024-04-15 9:48AM EDT | 48.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 28.91% |
| XLF240517C00049000 | 2024-03-05 10:46AM EDT | 49.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 43.95% |
| XLF240517C00050000 | 2024-04-03 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 5 | 51.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00028000 | 2024-02-29 2:34PM EDT | 28.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 23 | 158.20% |
| XLF240517P00029000 | 2024-03-25 3:16PM EDT | 29.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 65 | 83.59% |
| XLF240517P00030000 | 2024-04-15 3:51PM EDT | 30.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 290 | 67.97% |
| XLF240517P00031000 | 2024-04-25 2:35PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 381 | 51.56% |
| XLF240517P00032000 | 2024-04-25 3:23PM EDT | 32.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 4,802 | 55.66% |
| XLF240517P00033000 | 2024-04-23 2:54PM EDT | 33.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 1,672 | 47.46% |
| XLF240517P00034000 | 2024-04-22 2:52PM EDT | 34.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 47 | 1,104 | 58.79% |
| XLF240517P00035000 | 2024-04-26 2:20PM EDT | 35.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 8 | 1,846 | 38.67% |
| XLF240517P00036000 | 2024-04-26 2:47PM EDT | 36.00 | 0.02 | 0.00 | 0.22 | -0.04 | -66.67% | 2 | 11,708 | 43.36% |
| XLF240517P00037000 | 2024-04-26 4:04PM EDT | 37.00 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 27 | 8,376 | 25.98% |
| XLF240517P00038000 | 2024-04-26 2:31PM EDT | 38.00 | 0.05 | 0.03 | 0.30 | -0.02 | -28.57% | 19 | 13,506 | 32.62% |
| XLF240517P00039000 | 2024-04-26 3:55PM EDT | 39.00 | 0.11 | 0.09 | 0.29 | -0.01 | -8.33% | 275 | 40,390 | 24.37% |
| XLF240517P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.24 | 0.21 | 0.29 | -0.02 | -7.69% | 353 | 32,823 | 15.92% |
| XLF240517P00041000 | 2024-04-26 4:10PM EDT | 41.00 | 0.61 | 0.55 | 0.65 | +0.04 | +7.02% | 421 | 40,944 | 14.21% |
| XLF240517P00042000 | 2024-04-26 3:59PM EDT | 42.00 | 1.24 | 1.13 | 1.43 | +0.04 | +3.33% | 85 | 5,580 | 17.29% |
| XLF240517P00043000 | 2024-04-25 10:03AM EDT | 43.00 | 2.45 | 0.27 | 5.00 | 0.00 | - | 2 | 726 | 95.26% |
| XLF240517P00044000 | 2024-04-26 3:36PM EDT | 44.00 | 3.00 | 1.20 | 5.50 | 0.00 | - | 24 | 25 | 91.26% |
| XLF240517P00045000 | 2024-04-26 3:36PM EDT | 45.00 | 4.00 | 2.00 | 6.50 | 0.00 | - | 24 | 24 | 99.51% |
| XLF240517P00046000 | 2024-04-04 1:43PM EDT | 46.00 | 4.10 | 2.66 | 7.50 | 0.00 | - | 1 | 6 | 107.23% |
| XLF240517P00048000 | 2024-03-14 3:50PM EDT | 48.00 | 7.40 | 6.80 | 9.00 | 0.00 | - | 6 | 6 | 72.27% |
| XLF240517P00049000 | 2024-03-14 3:50PM EDT | 49.00 | 8.40 | 8.70 | 9.15 | 0.00 | - | 2 | 2 | 78.71% |
| XLF240517P00051000 | 2024-04-17 12:25PM EDT | 51.00 | 11.36 | 7.65 | 12.50 | 0.00 | - | 1 | 0 | 140.23% |
© 2024 Yahoo. All rights reserved.