Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00030000 | 2024-04-26 3:27PM EDT | 30.00 | 10.95 | 8.50 | 13.35 | +0.02 | +0.18% | 1 | 2 | 138.67% |
| XLF240503C00032000 | 2024-04-16 3:36PM EDT | 32.00 | 7.80 | 6.50 | 11.30 | 0.00 | - | - | 3 | 108.20% |
| XLF240503C00035000 | 2024-04-16 11:49AM EDT | 35.00 | 4.82 | 3.50 | 7.80 | 0.00 | - | - | 4 | 221.58% |
| XLF240503C00035500 | 2024-04-15 1:49PM EDT | 35.50 | 4.55 | 3.00 | 7.75 | 0.00 | - | - | 4 | 63.67% |
| XLF240503C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 5.85 | 2.50 | 7.30 | 0.00 | - | 4 | 5 | 62.89% |
| XLF240503C00037000 | 2024-04-22 1:03PM EDT | 37.00 | 3.98 | 2.00 | 6.50 | 0.00 | - | 80 | 291 | 85.45% |
| XLF240503C00037500 | 2024-04-19 3:50PM EDT | 37.50 | 2.94 | 1.65 | 6.00 | 0.00 | - | 2 | 8 | 83.20% |
| XLF240503C00038000 | 2024-04-25 2:20PM EDT | 38.00 | 3.01 | 0.68 | 5.00 | 0.00 | - | 4 | 35 | 169.34% |
| XLF240503C00038500 | 2024-04-22 1:03PM EDT | 38.50 | 2.45 | 0.58 | 5.00 | 0.00 | - | 160 | 164 | 65.04% |
| XLF240503C00039000 | 2024-04-26 2:09PM EDT | 39.00 | 1.99 | 0.85 | 5.00 | -0.29 | -12.72% | 6 | 30 | 91.99% |
| XLF240503C00039500 | 2024-04-25 1:04PM EDT | 39.50 | 1.47 | 0.29 | 4.35 | 0.00 | - | 3 | 65 | 76.56% |
| XLF240503C00040000 | 2024-04-26 3:32PM EDT | 40.00 | 1.02 | 0.74 | 1.20 | -0.06 | -5.56% | 77 | 439 | 34.67% |
| XLF240503C00040500 | 2024-04-26 3:53PM EDT | 40.50 | 0.57 | 0.33 | 0.57 | -0.12 | -17.39% | 116 | 310 | 18.75% |
| XLF240503C00041000 | 2024-04-26 4:13PM EDT | 41.00 | 0.21 | 0.21 | 0.26 | -0.16 | -43.24% | 2,321 | 3,047 | 16.41% |
| XLF240503C00041500 | 2024-04-26 4:01PM EDT | 41.50 | 0.10 | 0.08 | 0.35 | -0.06 | -37.50% | 151 | 473 | 30.08% |
| XLF240503C00042000 | 2024-04-26 2:18PM EDT | 42.00 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 62 | 766 | 20.70% |
| XLF240503C00042500 | 2024-04-26 1:02PM EDT | 42.50 | 0.02 | 0.00 | 0.60 | 0.00 | - | 1 | 196 | 59.47% |
| XLF240503C00043000 | 2024-04-26 1:02PM EDT | 43.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 5,093 | 32.62% |
| XLF240503C00043500 | 2024-04-23 12:25PM EDT | 43.50 | 0.01 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 55.18% |
| XLF240503C00044000 | 2024-04-26 11:15AM EDT | 44.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 11 | 52.05% |
| XLF240503C00044500 | 2024-04-01 3:11PM EDT | 44.50 | 0.07 | 0.00 | 0.27 | 0.00 | - | - | 40 | 52.34% |
| XLF240503C00045000 | 2024-04-23 10:57AM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 42 | 58.98% |
| XLF240503C00045500 | 2024-04-15 9:40AM EDT | 45.50 | 0.01 | 0.00 | 0.57 | 0.00 | - | 1 | 1 | 76.37% |
| XLF240503C00046000 | 2024-04-26 3:41PM EDT | 46.00 | 0.01 | 0.00 | 0.57 | -0.01 | -50.00% | 1 | 1 | 81.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00034000 | 2024-04-25 2:19PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,451 | 4,322 | 56.25% |
| XLF240503P00035000 | 2024-04-25 3:01PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,587 | 1,997 | 53.13% |
| XLF240503P00035500 | 2024-04-25 11:06AM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 250 | 5,684 | 51.56% |
| XLF240503P00036000 | 2024-04-26 11:22AM EDT | 36.00 | 0.01 | 0.00 | 0.51 | -0.02 | -66.67% | 101 | 11,015 | 84.77% |
| XLF240503P00036500 | 2024-04-26 3:05PM EDT | 36.50 | 0.01 | 0.00 | 0.51 | -0.02 | -66.67% | 375 | 9,197 | 77.93% |
| XLF240503P00037000 | 2024-04-26 12:46PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 12 | 26,097 | 39.84% |
| XLF240503P00037500 | 2024-04-26 11:22AM EDT | 37.50 | 0.02 | 0.00 | 0.52 | -0.02 | -50.00% | 1 | 78 | 64.84% |
| XLF240503P00038000 | 2024-04-24 9:50AM EDT | 38.00 | 0.04 | 0.00 | 0.72 | 0.00 | - | 10 | 184 | 65.43% |
| XLF240503P00038500 | 2024-04-25 1:06PM EDT | 38.50 | 0.03 | 0.00 | 0.48 | -0.02 | -40.00% | 1 | 447 | 65.63% |
| XLF240503P00039000 | 2024-04-26 12:04PM EDT | 39.00 | 0.03 | 0.00 | 0.54 | -0.03 | -50.00% | 148 | 3,797 | 60.94% |
| XLF240503P00039500 | 2024-04-26 3:50PM EDT | 39.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 346 | 47.27% |
| XLF240503P00040000 | 2024-04-26 4:12PM EDT | 40.00 | 0.12 | 0.08 | 0.18 | +0.01 | +9.09% | 1,209 | 2,162 | 23.44% |
| XLF240503P00040500 | 2024-04-26 4:12PM EDT | 40.50 | 0.20 | 0.20 | 0.23 | -0.05 | -20.00% | 1,375 | 202 | 17.68% |
| XLF240503P00041000 | 2024-04-26 3:59PM EDT | 41.00 | 0.38 | 0.39 | 0.50 | -0.03 | -7.32% | 544 | 1,074 | 19.34% |
| XLF240503P00041500 | 2024-04-26 3:41PM EDT | 41.50 | 0.73 | 0.68 | 1.66 | -0.27 | -27.00% | 37 | 137 | 61.33% |
| XLF240503P00042000 | 2024-04-26 4:10PM EDT | 42.00 | 1.40 | 0.22 | 4.80 | +0.13 | +10.24% | 12 | 222 | 87.89% |
| XLF240503P00042500 | 2024-04-26 12:22PM EDT | 42.50 | 1.62 | 0.15 | 4.80 | -1.21 | -42.76% | 25 | 121 | 69.82% |
| XLF240503P00043000 | 2024-04-25 10:27AM EDT | 43.00 | 2.40 | 0.33 | 5.00 | 0.00 | - | 7 | 14 | 60.35% |
| XLF240503P00043500 | 2024-04-10 10:19AM EDT | 43.50 | 2.36 | 0.60 | 5.00 | 0.00 | - | - | 0 | 162.60% |
© 2024 Yahoo. All rights reserved.