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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240726C00025000 | 2024-06-20 10:18AM EDT | 25.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XLF240726C00034000 | 2024-06-21 3:07PM EDT | 34.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLF240726C00035000 | 2024-06-21 2:10PM EDT | 35.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLF240726C00037000 | 2024-06-17 3:13PM EDT | 37.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| XLF240726C00037500 | 2024-06-12 12:52PM EDT | 37.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLF240726C00038500 | 2024-06-21 3:00PM EDT | 38.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLF240726C00039500 | 2024-06-06 12:08PM EDT | 39.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 122 | 0.00% |
| XLF240726C00040000 | 2024-06-20 1:55PM EDT | 40.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| XLF240726C00040500 | 2024-06-21 3:30PM EDT | 40.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| XLF240726C00041000 | 2024-06-21 12:52PM EDT | 41.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| XLF240726C00041500 | 2024-06-21 3:19PM EDT | 41.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 0.39% |
| XLF240726C00042000 | 2024-06-21 3:43PM EDT | 42.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 25 | 97 | 1.56% |
| XLF240726C00042500 | 2024-06-21 10:19AM EDT | 42.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 3.13% |
| XLF240726C00043000 | 2024-06-21 3:43PM EDT | 43.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 3.13% |
| XLF240726C00043500 | 2024-06-18 1:37PM EDT | 43.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| XLF240726C00044000 | 2024-06-20 3:27PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| XLF240726C00044500 | 2024-06-21 1:47PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 130 | 6.25% |
| XLF240726C00045000 | 2024-06-21 1:57PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 540 | 6.25% |
| XLF240726C00045500 | 2024-06-20 1:41PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 150 | 6.25% |
| XLF240726C00046000 | 2024-06-12 12:19PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 6.25% |
| XLF240726C00046500 | 2024-06-21 1:48PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 12.50% |
| XLF240726C00047000 | 2024-06-21 1:45PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 1,500 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240726P00034000 | 2024-06-11 11:47AM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 65 | 12.50% |
| XLF240726P00035000 | 2024-06-21 9:30AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 429 | 12.50% |
| XLF240726P00036000 | 2024-06-18 12:35PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 231 | 12.50% |
| XLF240726P00036500 | 2024-06-18 12:36PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 165 | 100 | 12.50% |
| XLF240726P00037500 | 2024-06-20 3:30PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| XLF240726P00038000 | 2024-06-07 12:38PM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| XLF240726P00038500 | 2024-06-20 3:27PM EDT | 38.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 6.25% |
| XLF240726P00039000 | 2024-06-21 9:42AM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| XLF240726P00039500 | 2024-06-20 9:53AM EDT | 39.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| XLF240726P00040000 | 2024-06-21 2:29PM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 32 | 50 | 3.13% |
| XLF240726P00040500 | 2024-06-21 2:43PM EDT | 40.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 298 | 1.56% |
| XLF240726P00041000 | 2024-06-21 3:53PM EDT | 41.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 55 | 157 | 0.78% |
| XLF240726P00041500 | 2024-06-21 3:50PM EDT | 41.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| XLF240726P00042000 | 2024-06-20 9:53AM EDT | 42.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLF240726P00042500 | 2024-06-20 2:00PM EDT | 42.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.