Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00047000 | 2024-05-23 12:41PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,453 | 22.07% |
| XLF240628C00047000 | 2024-05-16 2:31PM EDT | 2024-06-28 | 0.01 | 0.00 | 1.93 | 0.00 | - | 16 | 144 | 53.81% |
| XLF240719C00047000 | 2024-05-22 9:33AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.47 | 0.00 | - | 1 | 50 | 32.37% |
| XLF240816C00047000 | 2024-05-13 10:55AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.23 | 0.00 | - | 25 | 121 | 21.24% |
| XLF240920C00047000 | 2024-05-22 11:07AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.59 | 0.00 | - | 18 | 3,749 | 24.20% |
| XLF241018C00047000 | 2024-05-20 9:58AM EDT | 2024-10-18 | 0.22 | 0.01 | 0.73 | 0.00 | - | 8 | 93 | 23.63% |
| XLF241115C00047000 | 2024-05-20 3:38PM EDT | 2024-11-15 | 0.33 | 0.00 | 1.10 | 0.00 | - | 38 | 521 | 25.78% |
| XLF241220C00047000 | 2024-05-22 9:50AM EDT | 2024-12-20 | 0.53 | 0.13 | 1.20 | 0.00 | - | 174 | 5,540 | 24.51% |
| XLF241231C00047000 | 2024-05-20 1:53PM EDT | 2024-12-31 | 0.52 | 0.14 | 0.59 | 0.00 | - | 100 | 106 | 17.79% |
| XLF250321C00047000 | 2024-05-10 1:39PM EDT | 2025-03-21 | 0.96 | 0.00 | 1.09 | 0.00 | - | 20 | 51 | 19.61% |
| XLF250331C00047000 | 2024-04-16 1:56PM EDT | 2025-03-31 | 0.71 | 0.00 | 1.28 | 0.00 | - | 20 | 30 | 20.78% |
| XLF250620C00047000 | 2024-05-21 2:21PM EDT | 2025-06-20 | 1.46 | 0.77 | 2.13 | 0.00 | - | 280 | 628 | 24.06% |
| XLF251017C00047000 | 2024-04-03 11:26AM EDT | 2025-10-17 | 2.23 | 0.00 | 1.70 | 0.00 | - | 2 | 4 | 18.67% |
| XLF251219C00047000 | 2024-05-23 1:48PM EDT | 2025-12-19 | 2.07 | 1.48 | 5.00 | -0.43 | -17.20% | 168 | 6,404 | 34.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00047000 | 2024-04-10 11:13AM EDT | 2024-06-21 | 5.90 | 4.10 | 6.30 | 0.00 | - | 6 | 0 | 51.37% |
| XLF240719P00047000 | 2024-04-16 9:55AM EDT | 2024-07-19 | 7.30 | 4.70 | 4.80 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240920P00047000 | 2024-04-15 9:52AM EDT | 2024-09-20 | 6.45 | 4.80 | 4.90 | 0.00 | - | 7 | 0 | 0.00% |
| XLF250321P00047000 | 2024-04-08 3:04PM EDT | 2025-03-21 | 5.28 | 3.00 | 8.00 | 0.00 | - | - | 0 | 29.13% |
| XLF250620P00047000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 6.05 | 3.00 | 7.15 | 0.00 | - | 2 | 149 | 20.09% |
| XLF251017P00047000 | 2024-05-10 11:35AM EDT | 2025-10-17 | 5.45 | 4.75 | 7.10 | 0.00 | - | 60 | 166 | 17.32% |
| XLF251219P00047000 | 2024-05-20 2:21PM EDT | 2025-12-19 | 5.28 | 3.75 | 6.60 | 0.00 | - | 2 | 6 | 13.48% |
© 2024 Yahoo. All rights reserved.