Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00037000 | 2024-05-17 12:57PM EDT | 2024-05-17 | 5.33 | 4.35 | 7.00 | +0.01 | +0.19% | 24 | 1,462 | 201.56% |
| XLF240524C00037000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 5.07 | 5.35 | 7.15 | 0.00 | - | 2 | 2 | 113.09% |
| XLF240531C00037000 | 2024-05-13 9:56AM EDT | 2024-05-31 | 5.12 | 4.45 | 6.60 | 0.00 | - | 3 | 14 | 97.27% |
| XLF240621C00037000 | 2024-05-17 3:14PM EDT | 2024-06-21 | 5.63 | 4.55 | 5.85 | +0.13 | +2.36% | 3 | 50,980 | 40.72% |
| XLF240628C00037000 | 2024-05-16 11:58AM EDT | 2024-06-28 | 5.57 | 3.90 | 6.95 | 0.00 | - | 1 | 700 | 65.48% |
| XLF240719C00037000 | 2024-05-16 1:00PM EDT | 2024-07-19 | 5.62 | 4.60 | 6.85 | 0.00 | - | 1 | 711 | 51.81% |
| XLF240816C00037000 | 2024-05-14 3:32PM EDT | 2024-08-16 | 5.35 | 4.80 | 7.05 | 0.00 | - | 1 | 300 | 46.27% |
| XLF240920C00037000 | 2024-05-17 12:57PM EDT | 2024-09-20 | 6.05 | 5.05 | 7.25 | 0.00 | - | 21 | 6,199 | 41.94% |
| XLF240930C00037000 | 2024-05-15 3:46PM EDT | 2024-09-30 | 5.90 | 5.00 | 7.85 | 0.00 | - | 40 | 123 | 47.51% |
| XLF241018C00037000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 5.21 | 5.15 | 7.30 | 0.00 | - | 6 | 8 | 38.53% |
| XLF241115C00037000 | 2024-05-09 4:14PM EDT | 2024-11-15 | 5.89 | 6.40 | 8.00 | 0.00 | - | 1 | 88 | 42.60% |
| XLF241220C00037000 | 2024-05-03 12:23PM EDT | 2024-12-20 | 5.30 | 5.70 | 7.90 | 0.00 | - | 10 | 601 | 38.11% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 2024-12-31 | 5.50 | 5.70 | 7.50 | 0.00 | - | 1 | 12 | 33.55% |
| XLF250117C00037000 | 2024-05-08 3:13PM EDT | 2025-01-17 | 5.98 | 5.75 | 9.00 | 0.00 | - | 15 | 35,821 | 45.26% |
| XLF250321C00037000 | 2024-05-08 10:28AM EDT | 2025-03-21 | 6.33 | 7.20 | 8.45 | 0.00 | - | 3 | 137 | 36.23% |
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 2025-03-31 | 5.90 | 4.50 | 8.05 | 0.00 | - | - | 2 | 32.64% |
| XLF250620C00037000 | 2024-05-10 3:24PM EDT | 2025-06-20 | 7.47 | 6.90 | 8.50 | 0.00 | - | 34 | 6,928 | 32.18% |
| XLF251017C00037000 | 2024-04-19 2:42PM EDT | 2025-10-17 | 6.84 | 6.85 | 10.75 | 0.00 | - | 2 | 20 | 41.16% |
| XLF251219C00037000 | 2024-05-06 12:05PM EDT | 2025-12-19 | 8.00 | 6.60 | 10.90 | 0.00 | - | 1 | 29,665 | 39.67% |
| XLF260116C00037000 | 2024-05-15 10:27AM EDT | 2026-01-16 | 8.60 | 8.15 | 9.90 | 0.00 | - | 8 | 565 | 33.50% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 9.28 | 7.45 | 11.20 | 0.00 | - | 20 | 30 | 32.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00037000 | 2024-05-17 3:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 31,268 | 106.25% |
| XLF240524P00037000 | 2024-05-03 10:08AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.67 | 0.00 | - | 4 | 41 | 84.38% |
| XLF240531P00037000 | 2024-05-03 9:45AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.44 | 0.00 | - | 1 | 13 | 54.49% |
| XLF240607P00037000 | 2024-05-14 11:43AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.21 | 0.00 | - | 60 | 241 | 44.43% |
| XLF240614P00037000 | 2024-05-15 11:29AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | 0.00 | - | 60 | 120 | 26.95% |
| XLF240621P00037000 | 2024-05-14 3:01PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3,271 | 51,057 | 25.20% |
| XLF240628P00037000 | 2024-05-06 10:07AM EDT | 2024-06-28 | 0.09 | 0.01 | 0.06 | 0.00 | - | 200 | 340 | 23.83% |
| XLF240719P00037000 | 2024-05-17 1:42PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.79 | +0.01 | +16.67% | 2 | 3,364 | 40.63% |
| XLF240816P00037000 | 2024-05-17 11:04AM EDT | 2024-08-16 | 0.11 | 0.00 | 0.96 | 0.00 | - | 38 | 11,467 | 36.79% |
| XLF240920P00037000 | 2024-05-14 2:18PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.89 | 0.00 | - | 235 | 37,646 | 30.32% |
| XLF240930P00037000 | 2024-05-06 9:58AM EDT | 2024-09-30 | 0.37 | 0.03 | 0.41 | 0.00 | - | 80 | 90 | 21.78% |
| XLF241018P00037000 | 2024-05-16 2:16PM EDT | 2024-10-18 | 0.24 | 0.04 | 0.45 | -0.02 | -7.69% | 1 | 59 | 21.14% |
| XLF241115P00037000 | 2024-05-09 3:11PM EDT | 2024-11-15 | 0.42 | 0.00 | 1.19 | 0.00 | - | 1 | 6,015 | 28.76% |
| XLF241220P00037000 | 2024-05-17 3:44PM EDT | 2024-12-20 | 0.41 | 0.19 | 1.23 | -0.04 | -8.89% | 51 | 1,221 | 26.76% |
| XLF241231P00037000 | 2024-05-14 11:54AM EDT | 2024-12-31 | 0.57 | 0.08 | 1.57 | 0.00 | - | 1 | 59 | 29.44% |
| XLF250117P00037000 | 2024-05-14 2:58PM EDT | 2025-01-17 | 0.59 | 0.09 | 1.10 | 0.00 | - | 2,500 | 31,874 | 23.93% |
| XLF250321P00037000 | 2024-05-14 11:22AM EDT | 2025-03-21 | 0.84 | 0.55 | 1.52 | 0.00 | - | 10 | 75 | 24.93% |
| XLF250331P00037000 | 2024-05-02 12:20PM EDT | 2025-03-31 | 1.16 | 0.00 | 2.20 | 0.00 | - | - | 2 | 29.92% |
| XLF250620P00037000 | 2024-05-07 3:52PM EDT | 2025-06-20 | 1.17 | 0.00 | 1.60 | 0.00 | - | 362 | 820 | 22.50% |
| XLF251017P00037000 | 2024-03-21 2:49PM EDT | 2025-10-17 | 1.39 | 0.91 | 2.03 | 0.00 | - | 1 | 154 | 22.43% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 2025-12-19 | 1.64 | 0.08 | 2.06 | 0.00 | - | 1 | 15,714 | 21.35% |
| XLF260116P00037000 | 2024-05-10 11:37AM EDT | 2026-01-16 | 1.57 | 1.20 | 1.72 | 0.00 | - | 2 | 262 | 18.92% |
| XLF261218P00037000 | 2024-05-15 2:24PM EDT | 2026-12-18 | 2.04 | 1.46 | 5.00 | 0.00 | - | 49 | 125 | 29.42% |
© 2024 Yahoo. All rights reserved.