Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 34.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLF241018C00035000 | 2024-04-25 11:57AM EDT | 35.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241018C00036000 | 2024-04-22 3:24PM EDT | 36.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF241018C00037000 | 2024-04-22 3:42PM EDT | 37.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF241018C00038000 | 2024-04-22 3:03PM EDT | 38.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLF241018C00039000 | 2024-04-23 10:07AM EDT | 39.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241018C00040000 | 2024-04-22 3:04PM EDT | 40.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241018C00041000 | 2024-04-19 3:13PM EDT | 41.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| XLF241018C00042000 | 2024-04-29 9:58AM EDT | 42.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| XLF241018C00043000 | 2024-04-30 9:50AM EDT | 43.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF241018C00044000 | 2024-04-30 12:32PM EDT | 44.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLF241018C00045000 | 2024-04-29 10:15AM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XLF241018C00046000 | 2024-04-15 12:49PM EDT | 46.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| XLF241018C00051000 | 2024-04-09 12:55PM EDT | 51.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLF241018C00052000 | 2024-04-09 12:56PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241018P00032000 | 2024-04-30 4:09PM EDT | 32.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLF241018P00033000 | 2024-04-18 9:54AM EDT | 33.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLF241018P00034000 | 2024-04-09 10:19AM EDT | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLF241018P00035000 | 2024-04-30 10:12AM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF241018P00036000 | 2024-04-29 10:04AM EDT | 36.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| XLF241018P00037000 | 2024-04-29 3:19PM EDT | 37.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| XLF241018P00038000 | 2024-04-30 12:01PM EDT | 38.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| XLF241018P00039000 | 2024-04-30 11:28AM EDT | 39.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XLF241018P00040000 | 2024-04-29 2:32PM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.39% |
| XLF241018P00041000 | 2024-04-29 2:59PM EDT | 41.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241018P00042000 | 2024-04-24 3:21PM EDT | 42.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241018P00043000 | 2024-04-16 11:10AM EDT | 43.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF241018P00045000 | 2024-04-23 10:00AM EDT | 45.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.