Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250321C00031000 | 2024-03-21 2:34PM EDT | 31.00 | 12.45 | 8.95 | 12.50 | 0.00 | - | - | 15 | 48.06% |
| XLF250321C00035000 | 2024-04-19 10:37AM EDT | 35.00 | 7.35 | 7.10 | 8.65 | 0.00 | - | 15 | 192 | 36.74% |
| XLF250321C00036000 | 2024-04-12 10:51AM EDT | 36.00 | 6.61 | 5.60 | 8.60 | 0.00 | - | 1 | 1 | 40.76% |
| XLF250321C00037000 | 2024-04-17 3:38PM EDT | 37.00 | 5.45 | 4.80 | 8.45 | 0.00 | - | - | 137 | 43.54% |
| XLF250321C00038000 | 2024-04-25 2:58PM EDT | 38.00 | 5.50 | 4.60 | 7.50 | 0.00 | - | 2 | 44 | 40.41% |
| XLF250321C00039000 | 2024-04-16 9:50AM EDT | 39.00 | 4.00 | 3.30 | 6.80 | 0.00 | - | 110 | 120 | 38.94% |
| XLF250321C00040000 | 2024-04-25 1:34PM EDT | 40.00 | 4.10 | 2.42 | 6.50 | 0.00 | - | 9 | 78 | 40.03% |
| XLF250321C00041000 | 2024-04-25 1:53PM EDT | 41.00 | 3.53 | 1.00 | 4.55 | 0.00 | - | 20 | 40 | 30.08% |
| XLF250321C00042000 | 2024-04-25 12:01PM EDT | 42.00 | 2.84 | 0.50 | 5.00 | 0.00 | - | 10 | 5,122 | 35.73% |
| XLF250321C00043000 | 2024-04-22 4:09PM EDT | 43.00 | 2.37 | 2.08 | 4.20 | 0.00 | - | 87 | 302 | 33.06% |
| XLF250321C00044000 | 2024-04-25 1:53PM EDT | 44.00 | 1.89 | 0.03 | 2.48 | 0.00 | - | 20 | 4,097 | 24.15% |
| XLF250321C00045000 | 2024-04-25 1:53PM EDT | 45.00 | 1.50 | 0.11 | 2.07 | 0.00 | - | 30 | 4,065 | 23.47% |
| XLF250321C00046000 | 2024-04-09 12:59PM EDT | 46.00 | 1.51 | 0.02 | 1.74 | 0.00 | - | 20 | 638 | 23.08% |
| XLF250321C00047000 | 2024-04-16 1:53PM EDT | 47.00 | 0.68 | 0.00 | 1.15 | 0.00 | - | 20 | 33 | 20.40% |
| XLF250321C00049000 | 2024-04-04 2:11PM EDT | 49.00 | 0.72 | 0.25 | 1.08 | 0.00 | - | 1,727 | 1,727 | 22.89% |
| XLF250321C00050000 | 2024-04-25 12:45PM EDT | 50.00 | 0.34 | 0.00 | 1.40 | 0.00 | - | 5 | 50 | 26.98% |
| XLF250321C00055000 | 2024-04-02 9:58AM EDT | 55.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | - | 130 | 40.08% |
| XLF250321C00060000 | 2024-03-21 3:37PM EDT | 60.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | - | 0 | 28.78% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250321P00025000 | 2024-03-19 10:33AM EDT | 25.00 | 0.19 | 0.06 | 0.32 | 0.00 | - | 10 | 10 | 34.91% |
| XLF250321P00030000 | 2024-03-21 3:27PM EDT | 30.00 | 0.31 | 0.15 | 0.60 | 0.00 | - | 22 | 4,407 | 28.57% |
| XLF250321P00033000 | 2024-03-19 11:19AM EDT | 33.00 | 0.55 | 0.45 | 0.91 | 0.00 | - | 784 | 784 | 25.39% |
| XLF250321P00034000 | 2024-04-23 2:22PM EDT | 34.00 | 0.63 | 0.45 | 1.19 | 0.00 | - | 2 | 422 | 25.76% |
| XLF250321P00035000 | 2024-04-18 3:50PM EDT | 35.00 | 0.95 | 0.06 | 0.93 | 0.00 | - | 5,000 | 10,937 | 20.85% |
| XLF250321P00037000 | 2024-03-27 9:30AM EDT | 37.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 38.00 | 1.71 | 1.03 | 4.95 | 0.00 | - | 2 | 31 | 42.31% |
| XLF250321P00039000 | 2024-04-26 12:14PM EDT | 39.00 | 1.51 | 1.28 | 2.11 | +0.13 | +9.42% | 1 | 211 | 19.46% |
| XLF250321P00040000 | 2024-04-08 12:43PM EDT | 40.00 | 1.65 | 0.13 | 2.48 | 0.00 | - | 1 | 15 | 18.82% |
| XLF250321P00041000 | 2024-04-23 12:44PM EDT | 41.00 | 2.09 | 1.70 | 5.00 | 0.00 | - | 6 | 26 | 31.86% |
| XLF250321P00042000 | 2024-04-11 3:47PM EDT | 42.00 | 2.77 | 1.20 | 4.30 | 0.00 | - | 5,000 | 6,677 | 23.56% |
| XLF250321P00043000 | 2024-04-23 9:52AM EDT | 43.00 | 3.10 | 0.70 | 3.30 | 0.00 | - | 290 | 1,742 | 12.82% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 44.00 | 3.65 | 2.53 | 4.25 | 0.00 | - | 406 | 233 | 14.52% |
| XLF250321P00045000 | 2024-04-23 12:03PM EDT | 45.00 | 4.20 | 2.30 | 6.20 | 0.00 | - | 1 | 412 | 23.16% |
| XLF250321P00046000 | 2024-04-24 9:55AM EDT | 46.00 | 5.00 | 2.50 | 6.80 | 0.00 | - | 278 | 156 | 22.25% |
| XLF250321P00047000 | 2024-04-08 3:04PM EDT | 47.00 | 5.28 | 3.60 | 8.50 | 0.00 | - | - | 0 | 29.00% |
© 2024 Yahoo. All rights reserved.