Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00016000 | 2024-04-12 12:41PM EDT | 16.00 | 24.25 | 22.50 | 27.25 | 0.00 | - | 34 | 68 | 109.38% |
| XLF240621C00017000 | 2024-02-01 12:55PM EDT | 17.00 | 21.62 | 21.20 | 25.65 | 0.00 | - | 9 | 1 | 224.51% |
| XLF240621C00018000 | 2023-10-19 12:02PM EDT | 18.00 | 15.55 | 16.90 | 17.65 | 0.00 | - | 9 | 25 | 0.00% |
| XLF240621C00019000 | 2023-12-22 3:12PM EDT | 19.00 | 18.70 | 17.00 | 20.65 | 0.00 | - | 4 | 203 | 0.00% |
| XLF240621C00020000 | 2024-03-28 11:01AM EDT | 20.00 | 22.25 | 18.50 | 23.30 | 0.00 | - | 6 | 136 | 90.23% |
| XLF240621C00021000 | 2023-10-19 12:02PM EDT | 21.00 | 12.75 | 13.95 | 14.90 | 0.00 | - | 2 | 25 | 0.00% |
| XLF240621C00022000 | 2023-10-19 12:03PM EDT | 22.00 | 11.85 | 13.00 | 13.95 | 0.00 | - | 2 | 33 | 0.00% |
| XLF240621C00023000 | 2024-02-02 12:48PM EDT | 23.00 | 16.40 | 16.00 | 19.80 | 0.00 | - | 81 | 160 | 74.22% |
| XLF240621C00024000 | 2024-01-30 1:08PM EDT | 24.00 | 15.55 | 16.50 | 16.65 | 0.00 | - | 12 | 61 | 0.00% |
| XLF240621C00025000 | 2024-04-11 1:18PM EDT | 25.00 | 16.05 | 13.60 | 18.45 | 0.00 | - | 4 | 320 | 76.66% |
| XLF240621C00026000 | 2024-03-28 9:59AM EDT | 26.00 | 16.25 | 12.65 | 17.50 | 0.00 | - | 1 | 160 | 74.90% |
| XLF240621C00027000 | 2024-02-02 2:45PM EDT | 27.00 | 12.50 | 13.30 | 16.00 | 0.00 | - | 12 | 157 | 95.31% |
| XLF240621C00028000 | 2024-03-28 10:10AM EDT | 28.00 | 14.35 | 10.65 | 15.50 | 0.00 | - | 2 | 193 | 64.55% |
| XLF240621C00029000 | 2024-04-24 2:06PM EDT | 29.00 | 12.40 | 9.65 | 14.45 | 0.00 | - | 3 | 642 | 58.20% |
| XLF240621C00030000 | 2024-04-24 2:07PM EDT | 30.00 | 11.40 | 8.60 | 12.80 | 0.00 | - | 1 | 512 | 107.72% |
| XLF240621C00031000 | 2024-04-11 1:18PM EDT | 31.00 | 10.20 | 7.65 | 12.50 | 0.00 | - | 2 | 232 | 50.10% |
| XLF240621C00032000 | 2024-04-24 2:12PM EDT | 32.00 | 9.48 | 6.75 | 11.50 | 0.00 | - | 3 | 938 | 108.59% |
| XLF240621C00033000 | 2024-04-26 1:18PM EDT | 33.00 | 8.22 | 5.80 | 10.50 | +0.02 | +0.24% | 2 | 22,283 | 100.98% |
| XLF240621C00034000 | 2024-04-17 3:14PM EDT | 34.00 | 6.14 | 4.75 | 9.50 | 0.00 | - | 2 | 10,057 | 93.51% |
| XLF240621C00035000 | 2024-04-24 10:34AM EDT | 35.00 | 6.47 | 3.75 | 8.50 | 0.00 | - | 1 | 42,375 | 86.11% |
| XLF240621C00036000 | 2024-04-23 10:57AM EDT | 36.00 | 5.60 | 4.80 | 6.40 | 0.00 | - | 3 | 39,150 | 58.01% |
| XLF240621C00037000 | 2024-04-25 3:21PM EDT | 37.00 | 4.39 | 2.59 | 6.50 | 0.00 | - | 4 | 29,638 | 71.39% |
| XLF240621C00038000 | 2024-04-25 2:41PM EDT | 38.00 | 3.38 | 2.84 | 3.50 | 0.00 | - | 6 | 43,714 | 28.22% |
| XLF240621C00039000 | 2024-04-26 11:10AM EDT | 39.00 | 2.43 | 2.12 | 2.66 | +0.01 | +0.41% | 20 | 21,039 | 25.44% |
| XLF240621C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 1.66 | 1.50 | 1.89 | -0.11 | -6.21% | 46 | 76,459 | 22.85% |
| XLF240621C00041000 | 2024-04-26 3:37PM EDT | 41.00 | 1.02 | 0.91 | 1.02 | +0.02 | +2.00% | 120 | 38,924 | 17.33% |
| XLF240621C00042000 | 2024-04-26 2:50PM EDT | 42.00 | 0.52 | 0.44 | 0.58 | -0.09 | -14.75% | 351 | 50,894 | 16.50% |
| XLF240621C00043000 | 2024-04-26 4:10PM EDT | 43.00 | 0.22 | 0.17 | 0.29 | -0.05 | -18.52% | 56 | 46,829 | 15.82% |
| XLF240621C00044000 | 2024-04-26 11:27AM EDT | 44.00 | 0.09 | 0.05 | 0.13 | -0.02 | -18.18% | 13 | 29,398 | 15.33% |
| XLF240621C00045000 | 2024-04-26 3:59PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 57 | 6,538 | 14.94% |
| XLF240621C00046000 | 2024-04-24 9:54AM EDT | 46.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 4,816 | 20.31% |
| XLF240621C00047000 | 2024-04-15 3:54PM EDT | 47.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 1,458 | 27.15% |
| XLF240621C00048000 | 2024-04-24 9:54AM EDT | 48.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 187 | 31.79% |
| XLF240621C00049000 | 2024-03-22 10:20AM EDT | 49.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 13 | 830 | 41.11% |
| XLF240621C00050000 | 2024-04-26 1:44PM EDT | 50.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 1 | 460 | 33.20% |
| XLF240621C00051000 | 2024-04-16 9:35AM EDT | 51.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,340 | 35.65% |
| XLF240621C00052000 | 2024-04-16 9:35AM EDT | 52.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,273 | 37.99% |
| XLF240621C00053000 | 2024-04-18 10:00AM EDT | 53.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 4 | 1,616 | 50.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00016000 | 2024-04-15 3:14PM EDT | 16.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 9,325 | 114.45% |
| XLF240621P00017000 | 2024-03-26 2:51PM EDT | 17.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,015 | 95.31% |
| XLF240621P00018000 | 2023-09-22 3:42PM EDT | 18.00 | 0.07 | 0.06 | 0.22 | 0.00 | - | 2 | 215 | 111.91% |
| XLF240621P00019000 | 2024-03-07 4:25PM EDT | 19.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 2,982 | 88.28% |
| XLF240621P00020000 | 2024-02-15 1:43PM EDT | 20.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 5,560 | 210.69% |
| XLF240621P00021000 | 2023-11-01 1:30PM EDT | 21.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 1 | 137 | 75.00% |
| XLF240621P00022000 | 2024-03-21 11:49AM EDT | 22.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 2,923 | 71.48% |
| XLF240621P00023000 | 2024-04-18 10:00AM EDT | 23.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 552 | 65.63% |
| XLF240621P00024000 | 2024-03-21 9:30AM EDT | 24.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 96 | 1,809 | 100.59% |
| XLF240621P00025000 | 2024-04-17 12:05PM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 33,315 | 59.96% |
| XLF240621P00026000 | 2024-04-16 1:18PM EDT | 26.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 8,582 | 59.96% |
| XLF240621P00027000 | 2024-04-16 1:18PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11,065 | 51.56% |
| XLF240621P00028000 | 2024-04-26 9:50AM EDT | 28.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 11,716 | 51.95% |
| XLF240621P00029000 | 2024-04-22 10:16AM EDT | 29.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 15 | 9,833 | 54.49% |
| XLF240621P00030000 | 2024-04-25 3:47PM EDT | 30.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 6,050 | 32,529 | 55.37% |
| XLF240621P00031000 | 2024-04-22 11:45AM EDT | 31.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | 1 | 13,223 | 50.88% |
| XLF240621P00032000 | 2024-04-19 11:25AM EDT | 32.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 29,539 | 35.35% |
| XLF240621P00033000 | 2024-04-26 2:59PM EDT | 33.00 | 0.04 | 0.03 | 0.20 | -0.01 | -20.00% | 10 | 139,124 | 38.57% |
| XLF240621P00034000 | 2024-04-23 1:11PM EDT | 34.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 112 | 49,130 | 29.88% |
| XLF240621P00035000 | 2024-04-25 11:00AM EDT | 35.00 | 0.07 | 0.00 | 0.35 | -0.02 | -22.22% | 50 | 57,400 | 35.35% |
| XLF240621P00036000 | 2024-04-26 12:31PM EDT | 36.00 | 0.08 | 0.00 | 0.50 | -0.02 | -20.00% | 31 | 53,044 | 34.72% |
| XLF240621P00037000 | 2024-04-26 2:59PM EDT | 37.00 | 0.11 | 0.04 | 0.12 | -0.02 | -15.38% | 2,674 | 31,385 | 18.75% |
| XLF240621P00038000 | 2024-04-26 2:06PM EDT | 38.00 | 0.17 | 0.15 | 0.53 | -0.01 | -5.56% | 78 | 46,757 | 25.15% |
| XLF240621P00039000 | 2024-04-26 3:55PM EDT | 39.00 | 0.30 | 0.17 | 0.35 | 0.00 | - | 6,379 | 73,173 | 16.21% |
| XLF240621P00040000 | 2024-04-26 3:44PM EDT | 40.00 | 0.50 | 0.48 | 0.53 | 0.00 | - | 10,078 | 113,472 | 13.94% |
| XLF240621P00041000 | 2024-04-26 3:34PM EDT | 41.00 | 0.84 | 0.80 | 0.95 | -0.04 | -4.55% | 343 | 43,533 | 13.40% |
| XLF240621P00042000 | 2024-04-26 3:30PM EDT | 42.00 | 1.34 | 1.39 | 1.50 | -0.08 | -5.63% | 24 | 5,162 | 11.91% |
| XLF240621P00043000 | 2024-04-24 10:09AM EDT | 43.00 | 1.95 | 0.40 | 3.00 | 0.00 | - | 5 | 1,092 | 25.86% |
| XLF240621P00044000 | 2024-04-25 10:36AM EDT | 44.00 | 3.35 | 0.88 | 5.50 | 0.00 | - | 1 | 30 | 55.88% |
| XLF240621P00045000 | 2024-04-22 2:05PM EDT | 45.00 | 3.96 | 1.75 | 6.50 | 0.00 | - | 2 | 2 | 60.94% |
| XLF240621P00047000 | 2024-04-10 11:13AM EDT | 47.00 | 5.90 | 3.60 | 8.50 | 0.00 | - | 6 | 0 | 70.14% |
| XLF240621P00048000 | 2022-10-13 12:41PM EDT | 48.00 | 16.77 | 11.75 | 12.75 | 0.00 | - | - | 0 | 118.95% |
| XLF240621P00049000 | 2023-12-18 11:19AM EDT | 49.00 | 11.66 | 9.25 | 14.00 | 0.00 | - | - | 0 | 97.22% |
| XLF240621P00050000 | 2023-07-12 9:57AM EDT | 50.00 | 15.40 | 15.00 | 15.15 | 0.00 | - | 5 | 0 | 140.48% |
© 2024 Yahoo. All rights reserved.