Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:39.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00039000 | 2024-05-20 2:49PM EDT | 2024-05-24 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| XLF240531C00039000 | 2024-05-21 12:59PM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| XLF240607C00039000 | 2024-05-15 12:01PM EDT | 2024-06-07 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLF240614C00039000 | 2024-05-21 9:42AM EDT | 2024-06-14 | 3.21 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| XLF240621C00039000 | 2024-05-21 12:51PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20,871 | 0.00% |
| XLF240628C00039000 | 2024-05-21 1:19PM EDT | 2024-06-28 | 3.29 | 0.00 | 0.00 | 0.00 | - | 20 | 1,089 | 0.00% |
| XLF240719C00039000 | 2024-05-21 1:19PM EDT | 2024-07-19 | 3.37 | 0.00 | 0.00 | 0.00 | - | 50 | 5,048 | 0.00% |
| XLF240816C00039000 | 2024-05-16 1:08PM EDT | 2024-08-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 746 | 0.00% |
| XLF240920C00039000 | 2024-05-21 3:35PM EDT | 2024-09-20 | 4.11 | 0.00 | 0.00 | 0.00 | - | 75 | 20,398 | 0.00% |
| XLF240930C00039000 | 2024-05-21 10:41AM EDT | 2024-09-30 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 185 | 0.00% |
| XLF241018C00039000 | 2024-05-16 3:44PM EDT | 2024-10-18 | 4.34 | 0.00 | 0.00 | 0.00 | - | 15 | 227 | 0.00% |
| XLF241115C00039000 | 2024-05-03 2:39PM EDT | 2024-11-15 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 0.00% |
| XLF241220C00039000 | 2024-05-20 3:49PM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 0.00% |
| XLF241231C00039000 | 2024-05-15 11:29AM EDT | 2024-12-31 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| XLF250117C00039000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 7,563 | 0.00% |
| XLF250321C00039000 | 2024-05-16 3:19PM EDT | 2025-03-21 | 5.52 | 0.00 | 0.00 | 0.00 | - | 63 | 198 | 0.00% |
| XLF250331C00039000 | 2024-05-20 10:25AM EDT | 2025-03-31 | 5.37 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| XLF250620C00039000 | 2024-05-15 12:34PM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 893 | 0.00% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 2025-10-17 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 28.03% |
| XLF251219C00039000 | 2024-05-07 10:35AM EDT | 2025-12-19 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 0.00% |
| XLF260116C00039000 | 2024-05-16 2:05PM EDT | 2026-01-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 2026-12-18 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 25.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00039000 | 2024-05-20 12:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,914 | 25.00% |
| XLF240531P00039000 | 2024-05-20 10:24AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 12.50% |
| XLF240607P00039000 | 2024-05-21 9:43AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 12.50% |
| XLF240614P00039000 | 2024-05-17 10:27AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 6.25% |
| XLF240621P00039000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 88,230 | 6.25% |
| XLF240628P00039000 | 2024-05-20 11:07AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 705 | 6.25% |
| XLF240719P00039000 | 2024-05-21 11:56AM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 19 | 3,073 | 6.25% |
| XLF240816P00039000 | 2024-05-21 2:03PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 3,650 | 3.13% |
| XLF240920P00039000 | 2024-05-21 2:25PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 21 | 30,992 | 3.13% |
| XLF240930P00039000 | 2024-05-21 12:46PM EDT | 2024-09-30 | 0.39 | 0.00 | 0.00 | 0.00 | - | 100 | 214 | 3.13% |
| XLF241018P00039000 | 2024-05-21 3:11PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 847 | 3.13% |
| XLF241115P00039000 | 2024-05-08 3:13PM EDT | 2024-11-15 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 1,847 | 3.13% |
| XLF241220P00039000 | 2024-05-20 3:33PM EDT | 2024-12-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 53 | 5,976 | 3.13% |
| XLF241231P00039000 | 2024-05-21 9:44AM EDT | 2024-12-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 3.13% |
| XLF250117P00039000 | 2024-05-21 3:23PM EDT | 2025-01-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 783 | 46,664 | 3.13% |
| XLF250321P00039000 | 2024-05-20 3:37PM EDT | 2025-03-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,241 | 1.56% |
| XLF250620P00039000 | 2024-05-20 3:33PM EDT | 2025-06-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 41 | 1,544 | 1.56% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 2025-10-17 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 17.90% |
| XLF251219P00039000 | 2024-05-20 12:34PM EDT | 2025-12-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 7,760 | 1.56% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 2.70 | 1.54 | 2.07 | 0.00 | - | 1 | 30 | 16.49% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 2026-12-18 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 27.08% |
© 2024 Yahoo. All rights reserved.