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:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240712C00038000 | 2024-06-17 3:19PM EDT | 38.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| XLF240712C00039000 | 2024-06-20 9:32AM EDT | 39.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLF240712C00039500 | 2024-06-21 11:07AM EDT | 39.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLF240712C00040000 | 2024-06-20 3:23PM EDT | 40.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLF240712C00040500 | 2024-06-20 2:37PM EDT | 40.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| XLF240712C00041000 | 2024-06-21 3:45PM EDT | 41.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 84 | 0.00% |
| XLF240712C00041500 | 2024-06-21 3:52PM EDT | 41.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 261 | 463 | 0.78% |
| XLF240712C00042000 | 2024-06-21 3:26PM EDT | 42.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 933 | 1.56% |
| XLF240712C00042500 | 2024-06-21 10:43AM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 3.13% |
| XLF240712C00043000 | 2024-06-21 3:41PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| XLF240712C00043500 | 2024-06-18 12:15PM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| XLF240712C00044000 | 2024-06-20 9:32AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| XLF240712C00045000 | 2024-05-31 1:14PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 12.50% |
| XLF240712C00045500 | 2024-05-31 1:14PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 280 | 90 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240712P00035000 | 2024-05-31 1:10PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 95 | 12.50% |
| XLF240712P00036500 | 2024-06-07 11:08AM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| XLF240712P00037000 | 2024-06-11 2:40PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| XLF240712P00037500 | 2024-06-17 11:22AM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XLF240712P00038000 | 2024-06-17 11:21AM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 12.50% |
| XLF240712P00038500 | 2024-06-17 9:52AM EDT | 38.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| XLF240712P00039000 | 2024-06-21 2:24PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| XLF240712P00039500 | 2024-06-21 2:49PM EDT | 39.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 6.25% |
| XLF240712P00040000 | 2024-06-21 3:55PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 825 | 3.13% |
| XLF240712P00040500 | 2024-06-21 1:08PM EDT | 40.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 29 | 305 | 3.13% |
| XLF240712P00041000 | 2024-06-21 3:46PM EDT | 41.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 60 | 1,139 | 1.56% |
| XLF240712P00041500 | 2024-06-21 3:19PM EDT | 41.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
| XLF240712P00042000 | 2024-06-21 12:01PM EDT | 42.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| XLF240712P00043000 | 2024-06-14 9:31AM EDT | 43.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.