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:38.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00038000 | 2024-05-17 3:23PM EDT | 2024-05-24 | 4.45 | 4.30 | 5.55 | +0.45 | +11.25% | 2 | 8 | 85.16% |
| XLF240531C00038000 | 2024-05-17 3:23PM EDT | 2024-05-31 | 4.49 | 4.15 | 5.55 | +0.35 | +8.45% | 2 | 7 | 56.25% |
| XLF240621C00038000 | 2024-05-17 10:31AM EDT | 2024-06-21 | 4.56 | 4.50 | 5.85 | +0.04 | +0.88% | 3 | 43,686 | 62.55% |
| XLF240628C00038000 | 2024-05-16 3:57PM EDT | 2024-06-28 | 4.48 | 3.35 | 5.70 | 0.00 | - | 9 | 419 | 53.78% |
| XLF240719C00038000 | 2024-05-16 12:36PM EDT | 2024-07-19 | 4.65 | 3.60 | 5.85 | 0.00 | - | 4 | 1,053 | 46.61% |
| XLF240816C00038000 | 2024-05-17 10:22AM EDT | 2024-08-16 | 4.85 | 3.65 | 6.00 | -0.02 | -0.41% | 10 | 161 | 40.99% |
| XLF240920C00038000 | 2024-05-16 10:42AM EDT | 2024-09-20 | 5.10 | 4.20 | 6.30 | 0.00 | - | 1 | 62,270 | 38.50% |
| XLF240930C00038000 | 2024-05-13 12:21PM EDT | 2024-09-30 | 4.75 | 5.20 | 6.35 | 0.00 | - | 5 | 140 | 37.62% |
| XLF241018C00038000 | 2024-05-15 11:01AM EDT | 2024-10-18 | 5.00 | 4.30 | 6.45 | 0.00 | - | 1 | 12 | 36.45% |
| XLF241115C00038000 | 2024-05-07 10:01AM EDT | 2024-11-15 | 4.68 | 4.55 | 6.70 | 0.00 | - | 7 | 5,118 | 35.99% |
| XLF241220C00038000 | 2024-05-15 11:47AM EDT | 2024-12-20 | 5.60 | 5.70 | 6.15 | 0.00 | - | 1 | 1,757 | 27.93% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 2024-12-31 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 16.94% |
| XLF250117C00038000 | 2024-05-15 11:26AM EDT | 2025-01-17 | 5.73 | 4.00 | 6.15 | 0.00 | - | 1 | 16,967 | 26.29% |
| XLF250321C00038000 | 2024-04-25 2:58PM EDT | 2025-03-21 | 5.50 | 6.35 | 7.65 | 0.00 | - | 2 | 44 | 34.71% |
| XLF250620C00038000 | 2024-04-16 10:35AM EDT | 2025-06-20 | 5.15 | 6.95 | 8.20 | 0.00 | - | 1 | 1,480 | 34.01% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 2025-10-17 | 5.85 | 5.20 | 9.95 | 0.00 | - | 1 | 15 | 39.56% |
| XLF251219C00038000 | 2024-05-10 3:24PM EDT | 2025-12-19 | 7.64 | 6.90 | 9.80 | 0.00 | - | 34 | 125 | 36.57% |
| XLF260116C00038000 | 2024-04-23 12:26PM EDT | 2026-01-16 | 7.40 | 7.00 | 8.60 | 0.00 | - | 14 | 128 | 29.58% |
| XLF261218C00038000 | 2024-04-02 10:43AM EDT | 2026-12-18 | 9.25 | 6.80 | 8.10 | 0.00 | - | 1 | 127 | 21.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00038000 | 2024-05-17 10:30AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.67 | +0.03 | +75.00% | 4 | 2,552 | 77.73% |
| XLF240531P00038000 | 2024-05-17 2:37PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.46 | -0.01 | -50.00% | 2 | 64 | 61.43% |
| XLF240607P00038000 | 2024-05-15 11:05AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.74 | 0.00 | - | 65 | 108 | 60.55% |
| XLF240614P00038000 | 2024-05-17 12:13PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.71 | 0.00 | - | 10 | 177 | 51.56% |
| XLF240621P00038000 | 2024-05-17 12:50PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 14 | 44,124 | 23.54% |
| XLF240628P00038000 | 2024-05-15 9:40AM EDT | 2024-06-28 | 0.06 | 0.02 | 0.07 | 0.00 | - | 1 | 884 | 20.90% |
| XLF240719P00038000 | 2024-05-16 10:10AM EDT | 2024-07-19 | 0.09 | 0.08 | 0.59 | 0.00 | - | 30 | 3,717 | 31.84% |
| XLF240816P00038000 | 2024-05-16 10:48AM EDT | 2024-08-16 | 0.15 | 0.04 | 0.82 | 0.00 | - | 1 | 853 | 30.42% |
| XLF240920P00038000 | 2024-05-17 1:57PM EDT | 2024-09-20 | 0.24 | 0.21 | 0.43 | -0.01 | -4.00% | 60 | 51,402 | 19.97% |
| XLF240930P00038000 | 2024-05-15 10:35AM EDT | 2024-09-30 | 0.30 | 0.00 | 1.00 | 0.00 | - | 10 | 230 | 27.25% |
| XLF241018P00038000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 0.40 | 0.09 | 0.52 | 0.00 | - | 3 | 172 | 19.39% |
| XLF241115P00038000 | 2024-05-06 2:27PM EDT | 2024-11-15 | 0.70 | 0.08 | 0.63 | 0.00 | - | 1,716 | 2,492 | 19.24% |
| XLF241220P00038000 | 2024-05-14 10:53AM EDT | 2024-12-20 | 0.65 | 0.10 | 0.73 | 0.00 | - | 10,000 | 12,573 | 18.74% |
| XLF241231P00038000 | 2024-05-10 10:42AM EDT | 2024-12-31 | 0.69 | 0.34 | 1.39 | 0.00 | - | 2 | 713 | 24.79% |
| XLF250117P00038000 | 2024-05-17 1:52PM EDT | 2025-01-17 | 0.63 | 0.50 | 0.72 | -0.12 | -16.00% | 113 | 20,614 | 17.53% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 2025-03-21 | 1.71 | 0.61 | 2.15 | 0.00 | - | 2 | 31 | 27.23% |
| XLF250620P00038000 | 2024-05-10 12:23PM EDT | 2025-06-20 | 1.29 | 0.99 | 2.37 | 0.00 | - | 77 | 5,396 | 25.38% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 2025-10-17 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 22.05% |
| XLF251219P00038000 | 2024-05-07 2:17PM EDT | 2025-12-19 | 1.86 | 0.00 | 4.95 | 0.00 | - | 5 | 2,561 | 34.72% |
| XLF260116P00038000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 2.39 | 1.36 | 1.88 | 0.00 | - | 2 | 428 | 17.91% |
| XLF261218P00038000 | 2024-05-17 12:57PM EDT | 2026-12-18 | 2.15 | 0.14 | 4.85 | +0.01 | +0.47% | 8 | 4 | 26.82% |
© 2024 Yahoo. All rights reserved.