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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00016000 | 2024-03-05 1:12PM EDT | 16.00 | 24.70 | 24.30 | 27.85 | 0.00 | - | 97 | 113 | 144.24% |
| XLF240920C00017000 | 2024-03-01 4:24PM EDT | 17.00 | 23.55 | 23.15 | 28.00 | 0.00 | - | 16 | 44 | 157.81% |
| XLF240920C00018000 | 2023-08-09 11:17AM EDT | 18.00 | 17.60 | 16.80 | 16.95 | 0.00 | - | - | 5 | 0.00% |
| XLF240920C00019000 | 2024-01-05 11:45AM EDT | 19.00 | 19.33 | 18.00 | 22.80 | 0.00 | - | 1 | 0 | 108.01% |
| XLF240920C00020000 | 2023-07-27 9:37AM EDT | 20.00 | 16.35 | 14.25 | 15.35 | 0.00 | - | - | 1 | 0.00% |
| XLF240920C00022000 | 2024-02-16 2:24PM EDT | 22.00 | 18.25 | 16.65 | 21.50 | 0.00 | - | 23 | 57 | 145.22% |
| XLF240920C00023000 | 2024-04-15 1:10PM EDT | 23.00 | 17.65 | 17.00 | 21.80 | 0.00 | - | 9 | 46 | 106.89% |
| XLF240920C00024000 | 2024-02-23 4:25PM EDT | 24.00 | 16.85 | 15.75 | 20.00 | 0.00 | - | 11 | 35 | 82.91% |
| XLF240920C00025000 | 2024-06-20 3:37PM EDT | 25.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 15 | 121 | 0.00% |
| XLF240920C00026000 | 2023-10-19 12:02PM EDT | 26.00 | 8.55 | 9.60 | 10.35 | 0.00 | - | 1 | 26 | 0.00% |
| XLF240920C00027000 | 2023-10-16 1:20PM EDT | 27.00 | 8.00 | 8.75 | 9.05 | 0.00 | - | 2 | 76 | 0.00% |
| XLF240920C00028000 | 2023-10-30 9:34AM EDT | 28.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240920C00029000 | 2024-05-21 1:39PM EDT | 29.00 | 13.59 | 11.10 | 14.40 | 0.00 | - | 2 | 155 | 54.93% |
| XLF240920C00030000 | 2024-06-20 10:47AM EDT | 30.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| XLF240920C00031000 | 2024-05-22 3:11PM EDT | 31.00 | 11.41 | 9.00 | 12.25 | 0.00 | - | 1 | 27 | 80.27% |
| XLF240920C00032000 | 2024-05-14 12:07PM EDT | 32.00 | 10.32 | 9.05 | 9.20 | 0.00 | - | 1 | 59 | 0.00% |
| XLF240920C00033000 | 2024-06-21 1:51PM EDT | 33.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 0.00% |
| XLF240920C00034000 | 2024-06-21 1:48PM EDT | 34.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 3 | 531 | 0.00% |
| XLF240920C00035000 | 2024-06-20 1:48PM EDT | 35.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1,261 | 8,435 | 0.00% |
| XLF240920C00036000 | 2024-06-20 11:03AM EDT | 36.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 3 | 16,570 | 0.00% |
| XLF240920C00037000 | 2024-06-20 1:48PM EDT | 37.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1,260 | 7,903 | 0.00% |
| XLF240920C00038000 | 2024-06-21 3:17PM EDT | 38.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 75 | 64,343 | 0.00% |
| XLF240920C00039000 | 2024-06-21 3:59PM EDT | 39.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 41 | 20,360 | 0.00% |
| XLF240920C00040000 | 2024-06-21 3:35PM EDT | 40.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 30,066 | 71,963 | 0.00% |
| XLF240920C00041000 | 2024-06-21 12:50PM EDT | 41.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 114 | 32,392 | 0.00% |
| XLF240920C00042000 | 2024-06-21 12:43PM EDT | 42.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2,748 | 30,589 | 0.78% |
| XLF240920C00043000 | 2024-06-21 12:40PM EDT | 43.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,193 | 93,061 | 1.56% |
| XLF240920C00044000 | 2024-06-20 1:30PM EDT | 44.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 758 | 14,568 | 3.13% |
| XLF240920C00045000 | 2024-06-21 1:54PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 11,247 | 3.13% |
| XLF240920C00046000 | 2024-06-17 2:53PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 900 | 6.25% |
| XLF240920C00047000 | 2024-06-20 2:33PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 3,766 | 6.25% |
| XLF240920C00048000 | 2024-06-18 2:36PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6,039 | 6.25% |
| XLF240920C00049000 | 2024-05-15 2:40PM EDT | 49.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 313 | 7,656 | 29.69% |
| XLF240920C00050000 | 2024-05-15 11:33AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 30 | 232 | 23.05% |
| XLF240920C00052000 | 2024-04-15 10:09AM EDT | 52.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 20 | 35 | 25.59% |
| XLF240920C00053000 | 2024-04-15 10:04AM EDT | 53.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 116 | 28.42% |
| XLF240920C00054000 | 2024-04-11 1:05PM EDT | 54.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 15 | 48 | 36.87% |
| XLF240920C00055000 | 2024-04-08 3:26PM EDT | 55.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | - | 23 | 38.72% |
| XLF240920C00056000 | 2024-03-27 2:13PM EDT | 56.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 35.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00016000 | 2024-06-04 11:23AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 15,709 | 50.00% |
| XLF240920P00017000 | 2023-10-11 1:34PM EDT | 17.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 115.43% |
| XLF240920P00018000 | 2024-06-10 2:52PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 937 | 50.00% |
| XLF240920P00019000 | 2024-06-14 10:50AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| XLF240920P00020000 | 2024-06-18 1:15PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 868 | 25.00% |
| XLF240920P00021000 | 2024-06-17 12:55PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 291 | 25.00% |
| XLF240920P00022000 | 2024-04-12 3:25PM EDT | 22.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 55 | 317 | 57.81% |
| XLF240920P00023000 | 2024-04-12 2:35PM EDT | 23.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 30 | 10,368 | 53.91% |
| XLF240920P00024000 | 2024-04-01 10:41AM EDT | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 13,730 | 50.39% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 25.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 28 | 1,784 | 50.59% |
| XLF240920P00026000 | 2024-06-13 2:31PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 3,236 | 25.00% |
| XLF240920P00027000 | 2024-06-12 10:32AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 17,112 | 25.00% |
| XLF240920P00028000 | 2024-06-18 12:47PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 7,645 | 25.00% |
| XLF240920P00029000 | 2024-05-07 12:42PM EDT | 29.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 12 | 2,253 | 36.72% |
| XLF240920P00030000 | 2024-06-13 2:04PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 42,230 | 12.50% |
| XLF240920P00031000 | 2024-05-30 3:57PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 58 | 7,989 | 12.50% |
| XLF240920P00032000 | 2024-06-03 3:00PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 14,833 | 12.50% |
| XLF240920P00033000 | 2024-06-07 10:51AM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 16,287 | 12.50% |
| XLF240920P00034000 | 2024-06-17 2:28PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 20,232 | 12.50% |
| XLF240920P00035000 | 2024-06-21 3:42PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 106,888 | 6.25% |
| XLF240920P00036000 | 2024-06-20 3:25PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 309 | 44,831 | 6.25% |
| XLF240920P00037000 | 2024-06-18 3:42PM EDT | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 41,917 | 6.25% |
| XLF240920P00038000 | 2024-06-21 3:40PM EDT | 38.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,606 | 67,021 | 3.13% |
| XLF240920P00039000 | 2024-06-21 10:58AM EDT | 39.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 11 | 37,060 | 3.13% |
| XLF240920P00040000 | 2024-06-21 3:35PM EDT | 40.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 30,221 | 71,573 | 1.56% |
| XLF240920P00041000 | 2024-06-21 2:09PM EDT | 41.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 802 | 91,028 | 0.39% |
| XLF240920P00042000 | 2024-06-21 3:31PM EDT | 42.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 11,177 | 0.00% |
| XLF240920P00043000 | 2024-06-20 9:56AM EDT | 43.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 0.00% |
| XLF240920P00044000 | 2024-06-21 3:59PM EDT | 44.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,538 | 0.00% |
| XLF240920P00045000 | 2024-06-11 10:18AM EDT | 45.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| XLF240920P00047000 | 2024-04-15 9:52AM EDT | 47.00 | 6.45 | 4.80 | 4.90 | 0.00 | - | 7 | 0 | 0.00% |
| XLF240920P00050000 | 2024-06-17 10:11AM EDT | 50.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.