Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240719C00020000 | 2024-01-12 12:23PM EDT | 20.00 | 17.87 | 18.15 | 20.50 | 0.00 | - | - | 2 | 0.00% |
| XLF240719C00024000 | 2024-01-22 1:10PM EDT | 24.00 | 14.59 | 15.70 | 15.90 | 0.00 | - | - | 2 | 0.00% |
| XLF240719C00028000 | 2024-03-13 3:21PM EDT | 28.00 | 13.35 | 11.25 | 13.50 | 0.00 | - | - | 2 | 68.26% |
| XLF240719C00030000 | 2024-04-18 10:58AM EDT | 30.00 | 10.46 | 8.90 | 13.50 | 0.00 | - | 2 | 7 | 101.47% |
| XLF240719C00032000 | 2024-02-15 12:35PM EDT | 32.00 | 8.20 | 7.00 | 11.75 | 0.00 | - | 1 | 15 | 92.99% |
| XLF240719C00033000 | 2024-04-02 9:51AM EDT | 33.00 | 9.19 | 5.70 | 10.50 | 0.00 | - | 4 | 9 | 82.47% |
| XLF240719C00034000 | 2024-04-19 10:43AM EDT | 34.00 | 6.74 | 4.85 | 9.50 | 0.00 | - | 5 | 28 | 76.34% |
| XLF240719C00035000 | 2024-04-25 10:13AM EDT | 35.00 | 6.05 | 3.75 | 7.60 | 0.00 | - | 1 | 486 | 55.96% |
| XLF240719C00036000 | 2024-04-23 9:32AM EDT | 36.00 | 5.49 | 3.00 | 7.00 | 0.00 | - | 2 | 558 | 56.74% |
| XLF240719C00037000 | 2024-04-15 1:30PM EDT | 37.00 | 3.75 | 4.05 | 4.70 | 0.00 | - | 23 | 713 | 30.98% |
| XLF240719C00038000 | 2024-04-25 1:57PM EDT | 38.00 | 3.59 | 3.15 | 3.80 | 0.00 | - | 37 | 1,056 | 27.81% |
| XLF240719C00039000 | 2024-04-26 10:56AM EDT | 39.00 | 2.67 | 0.52 | 2.82 | +0.18 | +7.23% | 2 | 4,762 | 23.10% |
| XLF240719C00040000 | 2024-04-26 3:44PM EDT | 40.00 | 1.89 | 0.15 | 2.35 | +0.13 | +7.39% | 5 | 1,507 | 24.73% |
| XLF240719C00041000 | 2024-04-26 3:44PM EDT | 41.00 | 1.24 | 1.02 | 1.42 | -0.11 | -8.15% | 273 | 3,157 | 19.26% |
| XLF240719C00042000 | 2024-04-26 3:43PM EDT | 42.00 | 0.75 | 0.53 | 0.92 | -0.07 | -8.54% | 224 | 3,642 | 18.09% |
| XLF240719C00043000 | 2024-04-26 11:38AM EDT | 43.00 | 0.39 | 0.03 | 0.59 | -0.02 | -4.88% | 47 | 1,057 | 17.73% |
| XLF240719C00044000 | 2024-04-26 3:23PM EDT | 44.00 | 0.20 | 0.09 | 0.29 | -0.04 | -16.67% | 27 | 1,376 | 16.14% |
| XLF240719C00045000 | 2024-04-25 2:38PM EDT | 45.00 | 0.10 | 0.00 | 0.67 | 0.00 | - | 18 | 1,086 | 26.12% |
| XLF240719C00046000 | 2024-04-25 3:05PM EDT | 46.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 79 | 274 | 27.91% |
| XLF240719C00047000 | 2024-03-22 2:16PM EDT | 47.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 48 | 49 | 23.24% |
| XLF240719C00048000 | 2024-03-22 10:04AM EDT | 48.00 | 0.06 | 0.01 | 0.36 | 0.00 | - | 52 | 56 | 28.76% |
| XLF240719C00049000 | 2024-04-25 1:04PM EDT | 49.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 29 | 25.39% |
| XLF240719C00050000 | 2024-04-23 3:04PM EDT | 50.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 84 | 54 | 34.57% |
| XLF240719C00051000 | 2024-04-15 10:12AM EDT | 51.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 27 | 18 | 36.87% |
| XLF240719C00052000 | 2024-04-09 12:40PM EDT | 52.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 28.71% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240719P00019000 | 2024-04-08 11:13AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,583 | 77.73% |
| XLF240719P00020000 | 2024-02-05 3:50PM EDT | 20.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 515 | 66.41% |
| XLF240719P00021000 | 2024-01-22 11:56AM EDT | 21.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 920 | 63.28% |
| XLF240719P00022000 | 2024-03-26 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 90 | 25.00% |
| XLF240719P00024000 | 2023-12-22 11:38AM EDT | 24.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 5 | 5 | 50.78% |
| XLF240719P00025000 | 2024-04-22 9:54AM EDT | 25.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 214 | 53.13% |
| XLF240719P00026000 | 2024-04-04 3:05PM EDT | 26.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 25 | 25 | 56.15% |
| XLF240719P00027000 | 2023-12-21 3:57PM EDT | 27.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 77 | 47.27% |
| XLF240719P00029000 | 2024-02-16 3:03PM EDT | 29.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 5 | 1,255 | 49.41% |
| XLF240719P00030000 | 2024-04-25 10:35AM EDT | 30.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 100 | 1,790 | 44.58% |
| XLF240719P00031000 | 2024-04-18 1:05PM EDT | 31.00 | 0.09 | 0.00 | 0.61 | 0.00 | - | 35 | 321 | 52.20% |
| XLF240719P00032000 | 2024-04-22 2:44PM EDT | 32.00 | 0.08 | 0.00 | 0.62 | 0.00 | - | 22 | 3,004 | 48.05% |
| XLF240719P00033000 | 2024-04-23 2:03PM EDT | 33.00 | 0.09 | 0.00 | 0.84 | 0.00 | - | 3 | 755 | 48.68% |
| XLF240719P00034000 | 2024-04-24 11:09AM EDT | 34.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 34 | 13,994 | 26.12% |
| XLF240719P00035000 | 2024-04-25 1:47PM EDT | 35.00 | 0.13 | 0.10 | 0.45 | 0.00 | - | 6,015 | 6,378 | 31.30% |
| XLF240719P00036000 | 2024-04-26 10:14AM EDT | 36.00 | 0.15 | 0.00 | 0.25 | -0.02 | -11.76% | 21 | 2,622 | 22.51% |
| XLF240719P00037000 | 2024-04-25 10:53AM EDT | 37.00 | 0.21 | 0.04 | 0.89 | -0.07 | -25.00% | 2 | 3,278 | 31.15% |
| XLF240719P00038000 | 2024-04-26 3:23PM EDT | 38.00 | 0.29 | 0.02 | 0.96 | -0.07 | -19.44% | 2,011 | 3,457 | 27.49% |
| XLF240719P00039000 | 2024-04-26 3:23PM EDT | 39.00 | 0.44 | 0.09 | 0.60 | -0.06 | -12.00% | 77 | 2,427 | 17.21% |
| XLF240719P00040000 | 2024-04-26 1:47PM EDT | 40.00 | 0.70 | 0.32 | 1.19 | -0.04 | -5.41% | 2,325 | 4,725 | 20.26% |
| XLF240719P00041000 | 2024-04-26 3:44PM EDT | 41.00 | 1.07 | 0.96 | 1.30 | -0.05 | -4.46% | 368 | 2,001 | 15.43% |
| XLF240719P00042000 | 2024-04-26 2:27PM EDT | 42.00 | 1.53 | 0.70 | 1.77 | -0.05 | -3.16% | 3 | 901 | 13.62% |
| XLF240719P00043000 | 2024-04-25 9:46AM EDT | 43.00 | 2.35 | 0.44 | 2.60 | 0.00 | - | 1 | 441 | 15.11% |
| XLF240719P00044000 | 2024-04-24 9:54AM EDT | 44.00 | 2.92 | 0.96 | 5.50 | 0.00 | - | 1 | 2 | 45.63% |
| XLF240719P00047000 | 2024-04-16 9:55AM EDT | 47.00 | 7.30 | 3.65 | 8.50 | 0.00 | - | 10 | 0 | 57.28% |
© 2024 Yahoo. All rights reserved.