The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240705C00035000 | 2024-06-20 10:18AM EDT | 35.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLF240705C00036500 | 2024-06-18 1:06PM EDT | 36.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240705C00037000 | 2024-06-20 10:16AM EDT | 37.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLF240705C00038000 | 2024-05-31 2:34PM EDT | 38.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240705C00038500 | 2024-06-20 2:03PM EDT | 38.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLF240705C00039000 | 2024-06-21 11:06AM EDT | 39.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240705C00039500 | 2024-06-10 3:48PM EDT | 39.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLF240705C00040000 | 2024-06-20 2:00PM EDT | 40.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| XLF240705C00040500 | 2024-06-21 9:37AM EDT | 40.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 803 | 0.00% |
| XLF240705C00041000 | 2024-06-21 3:55PM EDT | 41.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 75 | 573 | 0.00% |
| XLF240705C00041500 | 2024-06-21 3:59PM EDT | 41.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 378 | 1,297 | 0.78% |
| XLF240705C00042000 | 2024-06-21 3:58PM EDT | 42.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 189 | 505 | 3.13% |
| XLF240705C00042500 | 2024-06-21 3:52PM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 708 | 3.13% |
| XLF240705C00043000 | 2024-06-20 2:03PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 209 | 6.25% |
| XLF240705C00043500 | 2024-06-13 9:30AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| XLF240705C00044000 | 2024-06-05 2:44PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| XLF240705C00044500 | 2024-06-20 9:34AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 12.50% |
| XLF240705C00045000 | 2024-05-24 11:56AM EDT | 45.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 200 | 65 | 45.02% |
| XLF240705C00046000 | 2024-06-21 9:37AM EDT | 46.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240705P00032000 | 2024-06-11 9:35AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| XLF240705P00034000 | 2024-06-17 9:53AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XLF240705P00036000 | 2024-06-13 11:18AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 25.00% |
| XLF240705P00036500 | 2024-05-24 11:42AM EDT | 36.50 | 0.05 | 0.00 | 0.82 | 0.00 | - | 193 | 16 | 69.04% |
| XLF240705P00037000 | 2024-06-14 9:51AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 38 | 12.50% |
| XLF240705P00037500 | 2024-05-24 11:46AM EDT | 37.50 | 0.07 | 0.00 | 0.43 | 0.00 | - | 20 | 20 | 59.77% |
| XLF240705P00038000 | 2024-06-17 10:10AM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 12.50% |
| XLF240705P00038500 | 2024-06-21 3:14PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,597 | 1,705 | 12.50% |
| XLF240705P00039000 | 2024-06-18 3:08PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 6.25% |
| XLF240705P00039500 | 2024-06-21 2:50PM EDT | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 47 | 746 | 6.25% |
| XLF240705P00040000 | 2024-06-21 3:38PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 360 | 6.25% |
| XLF240705P00040500 | 2024-06-21 3:14PM EDT | 40.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,832 | 2,338 | 3.13% |
| XLF240705P00041000 | 2024-06-21 3:48PM EDT | 41.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 554 | 632 | 1.56% |
| XLF240705P00041500 | 2024-06-21 3:59PM EDT | 41.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 85 | 515 | 0.00% |
| XLF240705P00042000 | 2024-06-21 3:59PM EDT | 42.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| XLF240705P00042500 | 2024-06-17 2:00PM EDT | 42.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| XLF240705P00043000 | 2024-06-13 1:12PM EDT | 43.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| XLF240705P00045000 | 2024-06-04 11:29AM EDT | 45.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.