Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00030000 | 2024-04-26 1:17PM EDT | 30.00 | 11.07 | 8.30 | 13.00 | 0.00 | - | 2 | 2 | 82.42% |
| XLF240524C00036500 | 2024-04-15 1:51PM EDT | 36.50 | 3.75 | 1.75 | 6.50 | 0.00 | - | - | 2 | 107.52% |
| XLF240524C00037500 | 2024-04-29 10:24AM EDT | 37.50 | 3.67 | 0.75 | 5.50 | 0.00 | - | 1 | 11 | 96.34% |
| XLF240524C00038000 | 2024-04-29 9:36AM EDT | 38.00 | 2.51 | 0.50 | 4.75 | 0.00 | - | 1 | 3 | 84.33% |
| XLF240524C00038500 | 2024-04-19 12:12PM EDT | 38.50 | 2.21 | 1.67 | 4.30 | 0.00 | - | 1 | 9 | 79.98% |
| XLF240524C00039000 | 2024-04-29 3:00PM EDT | 39.00 | 2.07 | 0.10 | 3.85 | 0.00 | - | 3 | 34 | 75.49% |
| XLF240524C00039500 | 2024-04-26 3:02PM EDT | 39.50 | 1.82 | 0.15 | 3.45 | 0.00 | - | 3 | 31 | 72.07% |
| XLF240524C00040000 | 2024-04-30 10:55AM EDT | 40.00 | 1.17 | 0.64 | 2.42 | -0.16 | -12.03% | 6 | 105 | 53.32% |
| XLF240524C00040500 | 2024-04-30 3:58PM EDT | 40.50 | 0.67 | 0.10 | 1.92 | -0.18 | -21.18% | 12 | 123 | 47.17% |
| XLF240524C00041000 | 2024-04-30 1:45PM EDT | 41.00 | 0.46 | 0.00 | 0.90 | -0.12 | -20.69% | 3 | 214 | 28.08% |
| XLF240524C00041500 | 2024-04-30 3:35PM EDT | 41.50 | 0.24 | 0.00 | 1.71 | -0.16 | -40.00% | 17 | 166 | 52.30% |
| XLF240524C00042000 | 2024-04-30 12:32PM EDT | 42.00 | 0.13 | 0.00 | 0.80 | -0.06 | -31.58% | 56 | 258 | 34.38% |
| XLF240524C00042500 | 2024-04-30 1:45PM EDT | 42.50 | 0.08 | 0.00 | 0.86 | -0.05 | -38.46% | 46 | 152 | 39.84% |
| XLF240524C00043000 | 2024-04-29 2:55PM EDT | 43.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 11 | 263 | 39.75% |
| XLF240524C00043500 | 2024-04-30 11:22AM EDT | 43.50 | 0.02 | 0.00 | 0.92 | -0.02 | -50.00% | 10 | 22 | 48.78% |
| XLF240524C00044000 | 2024-04-26 10:26AM EDT | 44.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 7 | 163 | 43.51% |
| XLF240524C00044500 | 2024-04-15 2:22PM EDT | 44.50 | 0.05 | 0.00 | 0.72 | 0.00 | - | 12 | 0 | 49.66% |
| XLF240524C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 1 | 24 | 51.17% |
| XLF240524C00045500 | 2024-04-24 2:29PM EDT | 45.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 87 | 112 | 64.11% |
| XLF240524C00046000 | 2024-04-09 12:50PM EDT | 46.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | - | 31 | 51.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00033000 | 2024-04-15 2:21PM EDT | 33.00 | 0.05 | 0.00 | 0.82 | 0.00 | - | 200 | 70 | 67.58% |
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 34.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 3 | 83 | 55.86% |
| XLF240524P00035000 | 2024-04-10 3:43PM EDT | 35.00 | 0.08 | 0.01 | 0.72 | 0.00 | - | - | 115 | 50.98% |
| XLF240524P00036000 | 2024-04-30 10:55AM EDT | 36.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 40 | 1,841 | 38.67% |
| XLF240524P00036500 | 2024-04-15 1:46PM EDT | 36.50 | 0.16 | 0.00 | 0.71 | 0.00 | - | - | 4 | 52.39% |
| XLF240524P00037000 | 2024-04-25 11:38AM EDT | 37.00 | 0.08 | 0.00 | 0.97 | 0.00 | - | 30 | 46 | 56.15% |
| XLF240524P00037500 | 2024-04-29 12:46PM EDT | 37.50 | 0.05 | 0.00 | 0.82 | 0.00 | - | 2 | 54 | 47.31% |
| XLF240524P00038000 | 2024-04-30 3:48PM EDT | 38.00 | 0.09 | 0.00 | 0.20 | +0.01 | +12.50% | 3 | 24 | 23.15% |
| XLF240524P00038500 | 2024-04-30 2:32PM EDT | 38.50 | 0.13 | 0.00 | 0.94 | +0.04 | +44.44% | 8 | 87 | 41.60% |
| XLF240524P00039000 | 2024-04-30 4:05PM EDT | 39.00 | 0.15 | 0.11 | 0.46 | 0.00 | - | 46 | 339 | 24.02% |
| XLF240524P00039500 | 2024-04-30 1:45PM EDT | 39.50 | 0.24 | 0.05 | 1.18 | +0.03 | +14.29% | 43 | 61 | 37.74% |
| XLF240524P00040000 | 2024-04-30 4:09PM EDT | 40.00 | 0.26 | 0.26 | 0.50 | -0.05 | -16.13% | 560 | 3,427 | 15.82% |
| XLF240524P00040500 | 2024-04-30 3:58PM EDT | 40.50 | 0.63 | 0.05 | 2.75 | +0.17 | +36.96% | 9 | 100 | 63.57% |
| XLF240524P00041000 | 2024-04-30 3:55PM EDT | 41.00 | 0.86 | 0.28 | 1.26 | +0.16 | +22.86% | 5 | 199 | 21.29% |
| XLF240524P00041500 | 2024-04-30 4:08PM EDT | 41.50 | 1.73 | 0.10 | 3.35 | +0.86 | +98.85% | 3 | 21 | 64.26% |
| XLF240524P00042000 | 2024-04-30 4:09PM EDT | 42.00 | 1.52 | 0.15 | 1.80 | +0.18 | +13.43% | 407 | 3,129 | 16.11% |
| XLF240524P00042500 | 2024-04-30 4:08PM EDT | 42.50 | 2.62 | 0.25 | 5.00 | +0.86 | +48.86% | 1 | 5 | 88.87% |
| XLF240524P00043000 | 2024-04-26 10:29AM EDT | 43.00 | 1.98 | 0.30 | 5.00 | 0.00 | - | 1 | 0 | 81.15% |
| XLF240524P00044000 | 2024-04-04 3:39PM EDT | 44.00 | 2.81 | 1.40 | 6.00 | 0.00 | - | 2 | 0 | 89.11% |
© 2024 Yahoo. All rights reserved.