Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241115C00032000 | 2024-01-10 4:24PM EDT | 32.00 | 7.35 | 8.30 | 8.45 | 0.00 | - | - | 2 | 0.00% |
| XLF241115C00033000 | 2024-01-29 2:12PM EDT | 33.00 | 7.00 | 8.35 | 8.85 | 0.00 | - | - | 1 | 33.86% |
| XLF241115C00034000 | 2024-04-25 11:15AM EDT | 34.00 | 7.75 | 5.65 | 10.30 | 0.00 | - | 24 | 630 | 57.30% |
| XLF241115C00035000 | 2024-04-12 11:42AM EDT | 35.00 | 6.70 | 5.20 | 7.35 | 0.00 | - | 2 | 73 | 33.31% |
| XLF241115C00036000 | 2024-04-19 2:38PM EDT | 36.00 | 5.80 | 4.00 | 8.00 | 0.00 | - | 1 | 357 | 46.14% |
| XLF241115C00037000 | 2024-04-23 9:45AM EDT | 37.00 | 5.55 | 3.00 | 5.70 | 0.00 | - | 2 | 87 | 29.96% |
| XLF241115C00038000 | 2024-04-18 2:54PM EDT | 38.00 | 3.85 | 4.10 | 6.55 | 0.00 | - | 216 | 5,105 | 42.96% |
| XLF241115C00039000 | 2024-04-17 9:42AM EDT | 39.00 | 3.25 | 3.40 | 4.20 | 0.00 | - | 300 | 600 | 27.05% |
| XLF241115C00040000 | 2024-04-26 11:48AM EDT | 40.00 | 3.00 | 1.54 | 5.00 | -0.10 | -3.23% | 6 | 764 | 38.21% |
| XLF241115C00041000 | 2024-04-26 1:56PM EDT | 41.00 | 2.46 | 0.47 | 4.50 | -0.02 | -0.81% | 2 | 8,822 | 37.82% |
| XLF241115C00042000 | 2024-04-26 3:04PM EDT | 42.00 | 1.92 | 0.45 | 2.65 | -0.04 | -2.04% | 1 | 12,163 | 26.05% |
| XLF241115C00043000 | 2024-04-26 3:04PM EDT | 43.00 | 1.43 | 0.29 | 1.90 | -0.14 | -8.92% | 1 | 9,188 | 22.95% |
| XLF241115C00044000 | 2024-04-26 1:57PM EDT | 44.00 | 1.02 | 0.20 | 1.70 | -0.14 | -12.07% | 2,929 | 4,814 | 24.04% |
| XLF241115C00045000 | 2024-04-26 9:42AM EDT | 45.00 | 0.69 | 0.14 | 1.30 | -0.04 | -5.48% | 421 | 11,957 | 22.97% |
| XLF241115C00046000 | 2024-04-16 9:49AM EDT | 46.00 | 0.46 | 0.09 | 0.68 | +0.06 | +15.00% | 5 | 42 | 18.97% |
| XLF241115C00047000 | 2024-04-17 9:30AM EDT | 47.00 | 0.28 | 0.00 | 0.91 | 0.00 | - | 3 | 282 | 23.46% |
| XLF241115C00048000 | 2024-04-15 1:33PM EDT | 48.00 | 0.20 | 0.00 | 0.76 | 0.00 | - | 1 | 56 | 23.69% |
| XLF241115C00049000 | 2024-03-19 9:36AM EDT | 49.00 | 0.21 | 0.09 | 0.13 | 0.00 | - | 50 | 88 | 15.63% |
| XLF241115C00050000 | 2024-04-11 10:54AM EDT | 50.00 | 0.14 | 0.00 | 0.79 | 0.00 | - | 2 | 215 | 27.54% |
| XLF241115C00051000 | 2024-04-11 10:54AM EDT | 51.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 2 | 22 | 30.66% |
| XLF241115C00055000 | 2024-02-13 11:02AM EDT | 55.00 | 0.03 | 0.01 | 4.85 | 0.00 | - | - | 1 | 53.17% |
| XLF241115C00056000 | 2024-04-04 11:16AM EDT | 56.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 55 | 24.85% |
| XLF241115C00057000 | 2024-04-04 11:18AM EDT | 57.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 50 | 25.98% |
| XLF241115C00058000 | 2024-04-01 10:46AM EDT | 58.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 27.00% |
| XLF241115C00060000 | 2024-04-04 11:18AM EDT | 60.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 28.66% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241115P00019000 | 2024-04-23 1:19PM EDT | 19.00 | 0.04 | 0.03 | 0.18 | 0.00 | - | 245 | 1,435 | 52.64% |
| XLF241115P00020000 | 2024-04-03 11:51AM EDT | 20.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 13 | 84 | 54.88% |
| XLF241115P00021000 | 2024-02-05 11:55AM EDT | 21.00 | 0.09 | 0.05 | 0.00 | 0.00 | - | 45 | 68 | 25.00% |
| XLF241115P00023000 | 2024-02-01 11:21AM EDT | 23.00 | 0.12 | 0.01 | 5.00 | 0.00 | - | - | 60 | 95.56% |
| XLF241115P00024000 | 2024-04-04 11:25AM EDT | 24.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 20 | 820 | 53.37% |
| XLF241115P00026000 | 2024-03-15 3:29PM EDT | 26.00 | 0.12 | 0.12 | 0.55 | 0.00 | - | 10 | 10 | 47.51% |
| XLF241115P00028000 | 2024-04-09 9:44AM EDT | 28.00 | 0.14 | 0.02 | 0.66 | 0.00 | - | 6 | 601 | 43.51% |
| XLF241115P00029000 | 2024-02-26 4:54PM EDT | 29.00 | 0.22 | 0.12 | 0.15 | 0.00 | - | 275 | 275 | 27.93% |
| XLF241115P00030000 | 2024-04-23 1:10PM EDT | 30.00 | 0.17 | 0.15 | 1.00 | 0.00 | - | 4 | 4,079 | 43.02% |
| XLF241115P00031000 | 2024-04-10 3:07PM EDT | 31.00 | 0.27 | 0.00 | 0.89 | 0.00 | - | 34 | 895 | 38.14% |
| XLF241115P00032000 | 2024-04-26 10:50AM EDT | 32.00 | 0.22 | 0.00 | 0.93 | -0.01 | -4.35% | 10 | 4,802 | 35.62% |
| XLF241115P00033000 | 2024-04-25 3:51PM EDT | 33.00 | 0.28 | 0.00 | 1.09 | +0.01 | +3.70% | 208 | 3,374 | 34.67% |
| XLF241115P00034000 | 2024-04-23 1:24PM EDT | 34.00 | 0.33 | 0.00 | 1.12 | 0.00 | - | 17 | 75 | 31.89% |
| XLF241115P00035000 | 2024-04-26 2:47PM EDT | 35.00 | 0.39 | 0.07 | 0.56 | -0.05 | -11.36% | 2,352 | 20,184 | 21.73% |
| XLF241115P00036000 | 2024-04-25 10:12AM EDT | 36.00 | 0.58 | 0.09 | 1.15 | 0.00 | - | 10 | 1,040 | 25.95% |
| XLF241115P00037000 | 2024-04-22 1:24PM EDT | 37.00 | 0.71 | 0.12 | 1.34 | 0.00 | - | 1 | 846 | 24.71% |
| XLF241115P00038000 | 2024-04-26 12:48PM EDT | 38.00 | 0.81 | 0.26 | 1.57 | -0.10 | -10.99% | 6 | 2,498 | 23.54% |
| XLF241115P00039000 | 2024-04-17 3:53PM EDT | 39.00 | 1.47 | 0.23 | 1.83 | 0.00 | - | 64 | 1,847 | 22.28% |
| XLF241115P00040000 | 2024-04-24 10:43AM EDT | 40.00 | 1.31 | 0.43 | 1.94 | 0.00 | - | 5 | 500 | 19.39% |
| XLF241115P00041000 | 2024-04-26 1:56PM EDT | 41.00 | 1.65 | 0.62 | 2.53 | -0.56 | -25.34% | 1 | 897 | 20.07% |
| XLF241115P00042000 | 2024-04-25 3:34PM EDT | 42.00 | 2.11 | 0.43 | 2.70 | 0.00 | - | 6,857 | 7,059 | 16.71% |
| XLF241115P00043000 | 2024-04-23 2:20PM EDT | 43.00 | 2.57 | 0.60 | 4.90 | 0.00 | - | 1 | 50 | 29.82% |
| XLF241115P00044000 | 2024-04-01 1:49PM EDT | 44.00 | 2.79 | 3.00 | 3.60 | 0.00 | - | 1 | 101 | 11.96% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 45.00 | 4.05 | 1.50 | 5.70 | 0.00 | - | 1 | 1 | 25.00% |
© 2024 Yahoo. All rights reserved.