Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816C00025000 | 2024-03-28 10:00AM EDT | 25.00 | 17.35 | 13.65 | 18.50 | 0.00 | - | 1 | 1 | 56.74% |
| XLF240816C00030000 | 2024-04-11 11:21AM EDT | 30.00 | 11.08 | 8.90 | 13.50 | 0.00 | - | 15 | 11 | 87.87% |
| XLF240816C00032000 | 2024-03-12 9:45AM EDT | 32.00 | 9.32 | 9.05 | 9.20 | 0.00 | - | 8 | 9 | 35.79% |
| XLF240816C00033000 | 2024-03-12 9:45AM EDT | 33.00 | 8.40 | 8.15 | 8.25 | 0.00 | - | 8 | 47 | 33.59% |
| XLF240816C00034000 | 2024-03-08 1:56PM EDT | 34.00 | 7.38 | 7.10 | 9.45 | 0.00 | - | 4 | 10 | 65.41% |
| XLF240816C00035000 | 2024-04-19 1:11PM EDT | 35.00 | 6.10 | 4.00 | 8.50 | 0.00 | - | 2 | 61 | 60.89% |
| XLF240816C00036000 | 2024-04-25 9:49AM EDT | 36.00 | 5.49 | 3.00 | 6.90 | 0.00 | - | 4 | 204 | 47.80% |
| XLF240816C00037000 | 2024-04-12 2:27PM EDT | 37.00 | 4.15 | 2.26 | 5.00 | 0.00 | - | 21 | 299 | 31.06% |
| XLF240816C00038000 | 2024-04-22 1:52PM EDT | 38.00 | 4.00 | 1.91 | 3.80 | 0.00 | - | 50 | 160 | 24.07% |
| XLF240816C00039000 | 2024-04-26 12:41PM EDT | 39.00 | 3.01 | 2.02 | 3.10 | +0.20 | +7.12% | 13 | 736 | 23.41% |
| XLF240816C00040000 | 2024-04-26 3:18PM EDT | 40.00 | 2.25 | 1.49 | 3.40 | -0.05 | -2.17% | 6 | 682 | 33.33% |
| XLF240816C00041000 | 2024-04-25 2:05PM EDT | 41.00 | 1.62 | 0.30 | 2.00 | 0.00 | - | 24 | 372 | 23.12% |
| XLF240816C00042000 | 2024-04-25 3:40PM EDT | 42.00 | 1.11 | 0.53 | 4.85 | 0.00 | - | 365 | 649 | 59.50% |
| XLF240816C00043000 | 2024-04-26 10:57AM EDT | 43.00 | 0.65 | 0.00 | 1.11 | -0.12 | -15.58% | 1 | 1,305 | 21.78% |
| XLF240816C00044000 | 2024-04-24 9:30AM EDT | 44.00 | 0.47 | 0.02 | 0.56 | 0.00 | - | 31 | 2,900 | 18.12% |
| XLF240816C00045000 | 2024-04-26 9:39AM EDT | 45.00 | 0.20 | 0.00 | 0.40 | -0.05 | -20.00% | 42 | 497 | 18.48% |
| XLF240816C00046000 | 2024-04-08 10:15AM EDT | 46.00 | 0.29 | 0.00 | 0.80 | 0.00 | - | 3 | 21 | 27.30% |
| XLF240816C00047000 | 2024-04-15 3:57PM EDT | 47.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 4 | 59 | 30.71% |
| XLF240816C00048000 | 2024-03-22 10:53AM EDT | 48.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 5 | 5 | 22.46% |
| XLF240816C00049000 | 2024-04-09 4:01PM EDT | 49.00 | 0.05 | 0.00 | 0.88 | 0.00 | - | 6 | 6 | 36.18% |
| XLF240816C00050000 | 2024-03-08 2:23PM EDT | 50.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 70 | 70 | 19.04% |
| XLF240816C00051000 | 2024-04-04 10:27AM EDT | 51.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 61 | 41 | 25.20% |
| XLF240816C00052000 | 2024-04-16 10:29AM EDT | 52.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 76 | 26.86% |
| XLF240816C00053000 | 2024-04-22 2:58PM EDT | 53.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 52 | 28.52% |
| XLF240816C00054000 | 2024-04-08 3:27PM EDT | 54.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 30.08% |
| XLF240816C00055000 | 2024-04-09 10:21AM EDT | 55.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 3 | 31.59% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816P00020000 | 2024-01-30 1:08PM EDT | 20.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 0 | 57.81% |
| XLF240816P00025000 | 2024-04-26 9:41AM EDT | 25.00 | 0.02 | 0.00 | 0.18 | -0.01 | -33.33% | 16 | 106 | 52.83% |
| XLF240816P00026000 | 2024-01-19 2:51PM EDT | 26.00 | 0.12 | 0.05 | 0.28 | 0.00 | - | 500 | 500 | 54.10% |
| XLF240816P00027000 | 2024-04-12 10:28AM EDT | 27.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 2 | 21 | 51.17% |
| XLF240816P00028000 | 2024-03-08 1:53PM EDT | 28.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 1,400 | 37.11% |
| XLF240816P00029000 | 2024-04-17 2:04PM EDT | 29.00 | 0.08 | 0.00 | 0.57 | 0.00 | - | 3 | 14 | 52.10% |
| XLF240816P00030000 | 2024-04-24 10:54AM EDT | 30.00 | 0.07 | 0.00 | 0.77 | 0.00 | - | 5 | 72 | 52.93% |
| XLF240816P00031000 | 2024-04-25 3:55PM EDT | 31.00 | 0.09 | 0.00 | 0.54 | 0.00 | - | 1 | 666 | 43.56% |
| XLF240816P00032000 | 2024-04-19 2:03PM EDT | 32.00 | 0.14 | 0.00 | 0.67 | 0.00 | - | 30 | 55 | 42.68% |
| XLF240816P00033000 | 2024-04-24 11:06AM EDT | 33.00 | 0.13 | 0.09 | 0.45 | 0.00 | - | 11 | 57 | 34.08% |
| XLF240816P00034000 | 2024-04-22 2:40PM EDT | 34.00 | 0.16 | 0.01 | 0.34 | 0.00 | - | 2 | 2,197 | 28.08% |
| XLF240816P00035000 | 2024-04-23 1:20PM EDT | 35.00 | 0.19 | 0.01 | 0.38 | 0.00 | - | 2 | 2,952 | 25.64% |
| XLF240816P00036000 | 2024-04-26 2:49PM EDT | 36.00 | 0.21 | 0.20 | 0.66 | -0.05 | -19.23% | 20 | 764 | 27.34% |
| XLF240816P00037000 | 2024-04-25 2:23PM EDT | 37.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 225 | 11,396 | 20.97% |
| XLF240816P00038000 | 2024-04-25 9:47AM EDT | 38.00 | 0.47 | 0.04 | 0.62 | 0.00 | - | 1 | 526 | 19.12% |
| XLF240816P00039000 | 2024-04-26 3:13PM EDT | 39.00 | 0.56 | 0.00 | 0.80 | -0.30 | -34.88% | 6 | 3,580 | 17.51% |
| XLF240816P00040000 | 2024-04-26 2:11PM EDT | 40.00 | 0.81 | 0.05 | 1.05 | -0.01 | -1.22% | 17 | 4,075 | 15.94% |
| XLF240816P00041000 | 2024-04-26 10:59AM EDT | 41.00 | 1.18 | 0.05 | 1.43 | -0.03 | -2.48% | 300 | 1,251 | 14.82% |
| XLF240816P00042000 | 2024-04-12 11:09AM EDT | 42.00 | 2.31 | 1.00 | 4.55 | 0.00 | - | 1 | 1,411 | 43.08% |
| XLF240816P00043000 | 2024-04-25 10:03AM EDT | 43.00 | 2.65 | 2.20 | 2.55 | 0.00 | - | 20 | 190 | 12.38% |
| XLF240816P00044000 | 2024-04-22 1:29PM EDT | 44.00 | 3.15 | 0.75 | 5.50 | 0.00 | - | 1 | 2 | 39.53% |
| XLF240816P00045000 | 2024-03-19 1:00PM EDT | 45.00 | 3.95 | 3.95 | 6.35 | 0.00 | - | 2 | 2 | 41.36% |
| XLF240816P00046000 | 2024-04-15 1:57PM EDT | 46.00 | 6.10 | 2.70 | 7.50 | 0.00 | - | 4 | 8 | 46.46% |
© 2024 Yahoo. All rights reserved.