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:43.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00043000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30,022 | 0 | 6.25% |
| XLF240524C00043000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| XLF240531C00043000 | 2024-05-10 2:55PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLF240607C00043000 | 2024-05-10 3:30PM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| XLF240614C00043000 | 2024-05-10 4:03PM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLF240621C00043000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,512 | 0 | 3.13% |
| XLF240628C00043000 | 2024-05-10 2:48PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| XLF240719C00043000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10,516 | 0 | 1.56% |
| XLF240816C00043000 | 2024-05-10 3:20PM EDT | 2024-08-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 1.56% |
| XLF240920C00043000 | 2024-05-10 3:20PM EDT | 2024-09-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 1.56% |
| XLF240930C00043000 | 2024-05-09 11:20AM EDT | 2024-09-30 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLF241018C00043000 | 2024-05-10 3:53PM EDT | 2024-10-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 1.56% |
| XLF241115C00043000 | 2024-05-10 12:04PM EDT | 2024-11-15 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XLF241220C00043000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| XLF241231C00043000 | 2024-04-23 3:38PM EDT | 2024-12-31 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XLF250117C00043000 | 2024-05-10 3:35PM EDT | 2025-01-17 | 2.13 | 0.00 | 0.00 | 0.00 | - | 11,591 | 0 | 0.78% |
| XLF250321C00043000 | 2024-05-03 2:06PM EDT | 2025-03-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 2025-03-31 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLF250620C00043000 | 2024-05-07 10:07AM EDT | 2025-06-20 | 2.94 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| XLF251017C00043000 | 2024-04-23 10:05AM EDT | 2025-10-17 | 3.69 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.78% |
| XLF251219C00043000 | 2024-03-07 1:28PM EDT | 2025-12-19 | 3.74 | 3.35 | 5.60 | 0.00 | - | 1 | 305 | 28.92% |
| XLF260116C00043000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLF261218C00043000 | 2024-03-28 10:05AM EDT | 2026-12-18 | 6.15 | 3.70 | 6.55 | 0.00 | - | 20 | 40 | 26.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00043000 | 2024-05-10 12:21PM EDT | 2024-05-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240524P00043000 | 2024-05-08 1:01PM EDT | 2024-05-24 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240531P00043000 | 2024-05-10 10:46AM EDT | 2024-05-31 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240614P00043000 | 2024-05-10 3:23PM EDT | 2024-06-14 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240621P00043000 | 2024-05-10 2:22PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XLF240628P00043000 | 2024-05-01 9:50AM EDT | 2024-06-28 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240719P00043000 | 2024-05-10 3:29PM EDT | 2024-07-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| XLF240816P00043000 | 2024-05-10 11:01AM EDT | 2024-08-16 | 1.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XLF240920P00043000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 1.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| XLF240930P00043000 | 2024-05-08 10:27AM EDT | 2024-09-30 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241018P00043000 | 2024-05-10 10:27AM EDT | 2024-10-18 | 1.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| XLF241115P00043000 | 2024-04-29 10:15AM EDT | 2024-11-15 | 2.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF241220P00043000 | 2024-05-10 12:50PM EDT | 2024-12-20 | 2.14 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 0.00% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 2024-12-31 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 20.57% |
| XLF250117P00043000 | 2024-05-10 1:16PM EDT | 2025-01-17 | 2.27 | 0.00 | 0.00 | 0.00 | - | 14,532 | 0 | 0.00% |
| XLF250321P00043000 | 2024-05-10 11:51AM EDT | 2025-03-21 | 2.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF250331P00043000 | 2024-05-02 12:24PM EDT | 2025-03-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620P00043000 | 2024-04-23 10:14AM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| XLF251017P00043000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251219P00043000 | 2024-02-26 2:15PM EDT | 2025-12-19 | 4.05 | 2.95 | 3.45 | 0.00 | - | 1 | 306 | 13.22% |
| XLF260116P00043000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.