Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628C00019000 | 2023-10-19 12:02PM EDT | 19.00 | 14.60 | 15.35 | 17.05 | 0.00 | - | 3 | 3 | 0.00% |
| XLF240628C00022000 | 2023-09-22 3:42PM EDT | 22.00 | 12.55 | 10.40 | 11.10 | 0.00 | - | - | 0 | 0.00% |
| XLF240628C00024000 | 2023-08-24 10:11AM EDT | 24.00 | 11.05 | 11.40 | 11.80 | 0.00 | - | 1 | 7 | 0.00% |
| XLF240628C00025000 | 2024-01-18 10:58AM EDT | 25.00 | 12.50 | 12.75 | 17.45 | 0.00 | - | 1 | 19 | 128.81% |
| XLF240628C00026000 | 2023-10-26 11:46AM EDT | 26.00 | 7.35 | 9.85 | 10.80 | 0.00 | - | 18 | 0 | 0.00% |
| XLF240628C00027000 | 2024-01-11 11:03AM EDT | 27.00 | 10.90 | 11.40 | 15.00 | 0.00 | - | 2 | 39 | 101.07% |
| XLF240628C00028000 | 2023-11-20 3:39PM EDT | 28.00 | 7.98 | 9.15 | 10.25 | 0.00 | - | 1 | 16 | 0.00% |
| XLF240628C00029000 | 2023-10-16 1:41PM EDT | 29.00 | 6.00 | 6.60 | 6.80 | 0.00 | - | 1 | 13 | 0.00% |
| XLF240628C00030000 | 2023-12-12 11:31AM EDT | 30.00 | 7.32 | 7.15 | 9.25 | 0.00 | - | 2 | 69 | 0.00% |
| XLF240628C00031000 | 2023-10-27 1:18PM EDT | 31.00 | 2.82 | 5.25 | 5.75 | 0.00 | - | 3 | 56 | 0.00% |
| XLF240628C00032000 | 2024-02-01 10:58AM EDT | 32.00 | 7.30 | 6.50 | 11.00 | 0.00 | - | 18 | 33 | 92.19% |
| XLF240628C00033000 | 2024-03-28 10:10AM EDT | 33.00 | 9.45 | 5.80 | 10.40 | 0.00 | - | 1 | 50 | 93.26% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 34.00 | 7.80 | 4.55 | 9.10 | 0.00 | - | 1 | 265 | 80.62% |
| XLF240628C00035000 | 2024-04-19 2:38PM EDT | 35.00 | 5.79 | 3.80 | 8.50 | 0.00 | - | 1 | 479 | 81.18% |
| XLF240628C00036000 | 2024-04-16 11:12AM EDT | 36.00 | 4.25 | 2.70 | 7.00 | 0.00 | - | 1 | 554 | 65.50% |
| XLF240628C00037000 | 2024-04-25 10:54AM EDT | 37.00 | 4.08 | 2.42 | 6.90 | 0.00 | - | 62 | 778 | 73.97% |
| XLF240628C00038000 | 2024-04-23 11:48AM EDT | 38.00 | 3.65 | 1.00 | 5.20 | 0.00 | - | 1 | 442 | 55.52% |
| XLF240628C00039000 | 2024-04-25 12:29PM EDT | 39.00 | 2.55 | 1.48 | 4.55 | 0.00 | - | 10 | 1,559 | 54.03% |
| XLF240628C00040000 | 2024-04-23 3:35PM EDT | 40.00 | 1.97 | 0.33 | 4.75 | 0.00 | - | 6 | 381 | 64.80% |
| XLF240628C00041000 | 2024-04-26 3:52PM EDT | 41.00 | 1.06 | 0.31 | 1.15 | -0.01 | -0.93% | 8 | 2,998 | 18.26% |
| XLF240628C00042000 | 2024-04-26 2:48PM EDT | 42.00 | 0.62 | 0.43 | 1.00 | -0.05 | -7.46% | 12 | 5,334 | 22.12% |
| XLF240628C00043000 | 2024-04-25 11:44AM EDT | 43.00 | 0.28 | 0.00 | 0.96 | 0.00 | - | 1 | 1,415 | 26.64% |
| XLF240628C00044000 | 2024-04-25 12:34PM EDT | 44.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 362 | 27.61% |
| XLF240628C00045000 | 2024-04-23 1:16PM EDT | 45.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | 4 | 238 | 24.41% |
| XLF240628C00046000 | 2024-04-22 2:12PM EDT | 46.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 5 | 2,557 | 29.40% |
| XLF240628C00047000 | 2024-03-28 3:18PM EDT | 47.00 | 0.07 | 0.00 | 0.73 | 0.00 | - | 1 | 130 | 38.57% |
| XLF240628C00048000 | 2024-04-24 10:28AM EDT | 48.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | 2 | 92 | 42.97% |
| XLF240628C00049000 | 2024-04-23 3:44PM EDT | 49.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 86 | 140 | 49.68% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628P00019000 | 2024-04-08 11:18AM EDT | 19.00 | 0.03 | 0.00 | 2.38 | 0.00 | - | 5 | 10 | 163.62% |
| XLF240628P00020000 | 2024-01-09 4:49PM EDT | 20.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 40 | 93.16% |
| XLF240628P00021000 | 2023-10-26 2:20PM EDT | 21.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | - | 0 | 188.09% |
| XLF240628P00022000 | 2024-04-02 2:34PM EDT | 22.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 133 | 114.36% |
| XLF240628P00023000 | 2023-10-03 3:35PM EDT | 23.00 | 0.31 | 0.15 | 0.24 | 0.00 | - | 1 | 23 | 81.84% |
| XLF240628P00024000 | 2024-02-08 11:06AM EDT | 24.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 435 | 53.91% |
| XLF240628P00025000 | 2024-01-24 11:26AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 51.56% |
| XLF240628P00026000 | 2024-03-18 9:30AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 1,142 | 25.00% |
| XLF240628P00027000 | 2024-04-12 10:48AM EDT | 27.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 145 | 155 | 53.52% |
| XLF240628P00028000 | 2024-03-08 2:17PM EDT | 28.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 304 | 47.27% |
| XLF240628P00029000 | 2024-04-12 2:13PM EDT | 29.00 | 0.05 | 0.00 | 0.56 | 0.00 | - | 1 | 571 | 57.52% |
| XLF240628P00030000 | 2024-04-24 12:42PM EDT | 30.00 | 0.04 | 0.00 | 0.57 | 0.00 | - | 10 | 1,575 | 53.13% |
| XLF240628P00031000 | 2024-04-24 10:48AM EDT | 31.00 | 0.04 | 0.00 | 0.58 | 0.00 | - | 1 | 129 | 59.38% |
| XLF240628P00032000 | 2024-04-19 11:55AM EDT | 32.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 40 | 162 | 34.86% |
| XLF240628P00033000 | 2024-02-20 2:33PM EDT | 33.00 | 0.22 | 0.00 | 4.75 | 0.00 | - | 25 | 90 | 89.26% |
| XLF240628P00034000 | 2024-04-25 9:55AM EDT | 34.00 | 0.09 | 0.00 | 0.74 | 0.00 | - | 1 | 271 | 48.49% |
| XLF240628P00035000 | 2024-04-26 10:45AM EDT | 35.00 | 0.09 | 0.00 | 0.43 | -0.01 | -10.00% | 100 | 402 | 35.60% |
| XLF240628P00036000 | 2024-04-22 10:07AM EDT | 36.00 | 0.17 | 0.00 | 0.47 | 0.00 | - | 10 | 613 | 31.98% |
| XLF240628P00037000 | 2024-04-25 3:27PM EDT | 37.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 288 | 27.98% |
| XLF240628P00038000 | 2024-04-26 12:24PM EDT | 38.00 | 0.23 | 0.00 | 0.29 | -0.07 | -23.33% | 58 | 872 | 18.56% |
| XLF240628P00039000 | 2024-04-25 9:55AM EDT | 39.00 | 0.46 | 0.33 | 0.84 | 0.00 | - | 1 | 686 | 24.00% |
| XLF240628P00040000 | 2024-04-26 2:35PM EDT | 40.00 | 0.57 | 0.11 | 1.12 | 0.00 | - | 4 | 3,693 | 22.32% |
| XLF240628P00041000 | 2024-04-26 12:58PM EDT | 41.00 | 0.92 | 0.75 | 5.00 | -0.06 | -6.12% | 53 | 5,065 | 72.68% |
| XLF240628P00042000 | 2024-04-24 10:23AM EDT | 42.00 | 1.33 | 0.28 | 1.86 | 0.00 | - | 1 | 64 | 17.16% |
| XLF240628P00043000 | 2024-04-15 10:53AM EDT | 43.00 | 2.77 | 0.40 | 2.56 | 0.00 | - | 1 | 3 | 16.70% |
| XLF240628P00044000 | 2024-04-24 10:42AM EDT | 44.00 | 2.99 | 1.00 | 5.50 | 0.00 | - | 2 | 4 | 52.69% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 45.00 | 4.75 | 1.65 | 6.50 | 0.00 | - | - | 1 | 57.47% |
| XLF240628P00046000 | 2024-03-28 2:09PM EDT | 46.00 | 3.89 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 54.00% |
© 2024 Yahoo. All rights reserved.