Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531C00036500 | 2024-04-26 12:20PM EDT | 36.50 | 4.55 | 1.75 | 6.50 | 0.00 | - | 1 | 13 | 95.07% |
| XLF240531C00037000 | 2024-04-15 1:04PM EDT | 37.00 | 3.65 | 1.45 | 6.00 | 0.00 | - | - | 2 | 90.14% |
| XLF240531C00037500 | 2024-04-19 9:30AM EDT | 37.50 | 2.95 | 0.90 | 5.50 | 0.00 | - | 2 | 5 | 85.16% |
| XLF240531C00038000 | 2024-04-17 2:43PM EDT | 38.00 | 2.00 | 0.55 | 4.65 | 0.00 | - | - | 2 | 72.27% |
| XLF240531C00038500 | 2024-04-22 12:43PM EDT | 38.50 | 2.70 | 0.15 | 4.20 | 0.00 | - | 1 | 1 | 68.51% |
| XLF240531C00039500 | 2024-04-29 10:56AM EDT | 39.50 | 1.79 | 0.10 | 3.55 | 0.00 | - | 5 | 6 | 65.87% |
| XLF240531C00040000 | 2024-04-30 1:55PM EDT | 40.00 | 1.18 | 0.22 | 2.00 | -0.11 | -8.53% | 18 | 25 | 38.23% |
| XLF240531C00040500 | 2024-04-30 1:40PM EDT | 40.50 | 0.83 | 0.00 | 2.85 | -0.12 | -12.63% | 45 | 30 | 61.23% |
| XLF240531C00041000 | 2024-04-30 2:48PM EDT | 41.00 | 0.55 | 0.00 | 1.10 | -0.09 | -14.06% | 51 | 199 | 29.05% |
| XLF240531C00041500 | 2024-04-30 3:54PM EDT | 41.50 | 0.31 | 0.23 | 0.98 | -0.13 | -29.55% | 33 | 145 | 30.62% |
| XLF240531C00042000 | 2024-04-30 1:21PM EDT | 42.00 | 0.19 | 0.04 | 0.86 | -0.05 | -20.83% | 12 | 109 | 31.74% |
| XLF240531C00042500 | 2024-04-30 9:52AM EDT | 42.50 | 0.12 | 0.00 | 1.22 | -0.02 | -14.29% | 1 | 495 | 43.36% |
| XLF240531C00043000 | 2024-04-30 9:52AM EDT | 43.00 | 0.06 | 0.00 | 0.06 | -0.03 | -33.33% | 1 | 30 | 14.75% |
| XLF240531C00043500 | 2024-04-26 10:31AM EDT | 43.50 | 0.06 | 0.00 | 0.74 | 0.00 | - | 1 | 57 | 38.67% |
| XLF240531C00044000 | 2024-04-26 9:30AM EDT | 44.00 | 0.27 | 0.00 | 0.68 | 0.00 | - | 3 | 0 | 40.04% |
| XLF240531C00045000 | 2024-04-30 1:35PM EDT | 45.00 | 0.01 | 0.00 | 0.66 | -0.01 | -50.00% | 2 | 2 | 44.92% |
| XLF240531C00045500 | 2024-04-24 2:29PM EDT | 45.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 89 | 50.05% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531P00030000 | 2024-04-16 3:53PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.93% |
| XLF240531P00031000 | 2024-04-26 9:38AM EDT | 31.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 71.19% |
| XLF240531P00032000 | 2024-04-18 9:49AM EDT | 32.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | - | 46 | 61.62% |
| XLF240531P00033000 | 2024-04-15 2:29PM EDT | 33.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 90 | 57.91% |
| XLF240531P00034000 | 2024-04-22 1:59PM EDT | 34.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 120 | 51.76% |
| XLF240531P00035000 | 2024-04-18 11:22AM EDT | 35.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 4 | 50.10% |
| XLF240531P00036500 | 2024-04-23 10:07AM EDT | 36.50 | 0.06 | 0.00 | 0.79 | 0.00 | - | 1 | 58 | 48.63% |
| XLF240531P00037000 | 2024-04-23 1:45PM EDT | 37.00 | 0.07 | 0.00 | 1.31 | 0.00 | - | 1 | 12 | 58.30% |
| XLF240531P00037500 | 2024-04-25 11:16AM EDT | 37.50 | 0.12 | 0.00 | 1.34 | 0.00 | - | 20 | 84 | 54.79% |
| XLF240531P00038000 | 2024-04-30 12:06PM EDT | 38.00 | 0.10 | 0.00 | 0.86 | +0.01 | +11.11% | 1 | 48 | 38.92% |
| XLF240531P00038500 | 2024-04-26 9:37AM EDT | 38.50 | 0.16 | 0.00 | 1.16 | 0.00 | - | 1 | 1 | 41.90% |
| XLF240531P00039000 | 2024-04-30 12:39PM EDT | 39.00 | 0.21 | 0.00 | 3.55 | +0.05 | +31.25% | 6 | 206 | 51.12% |
| XLF240531P00039500 | 2024-04-30 3:53PM EDT | 39.50 | 0.33 | 0.00 | 0.97 | +0.07 | +26.92% | 17 | 446 | 28.76% |
| XLF240531P00040000 | 2024-04-30 4:05PM EDT | 40.00 | 0.56 | 0.25 | 1.30 | +0.23 | +69.70% | 38 | 107 | 31.06% |
| XLF240531P00040500 | 2024-04-30 3:57PM EDT | 40.50 | 0.66 | 0.05 | 1.40 | +0.14 | +26.92% | 87 | 179 | 27.83% |
| XLF240531P00041000 | 2024-04-29 11:18AM EDT | 41.00 | 0.81 | 0.00 | 3.05 | +0.15 | +22.73% | 3 | 66 | 56.64% |
| XLF240531P00041500 | 2024-04-26 9:48AM EDT | 41.50 | 0.97 | 0.10 | 3.40 | 0.00 | - | 2 | 4 | 57.86% |
| XLF240531P00042000 | 2024-04-30 4:05PM EDT | 42.00 | 1.75 | 0.25 | 2.64 | +0.50 | +40.00% | 2 | 41 | 34.86% |
| XLF240531P00043000 | 2024-04-29 3:31PM EDT | 43.00 | 2.30 | 0.25 | 5.00 | 0.00 | - | 3 | 0 | 71.73% |
| XLF240531P00044000 | 2024-04-18 1:30PM EDT | 44.00 | 4.16 | 1.15 | 5.90 | 0.00 | - | - | 2 | 76.61% |
© 2024 Yahoo. All rights reserved.