Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00020000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 20.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621C00020000 | 2024-03-28 11:01AM EDT | 2024-06-21 | 22.25 | 18.50 | 23.30 | 0.00 | - | 6 | 136 | 220.90% |
| XLF240719C00020000 | 2024-01-12 12:23PM EDT | 2024-07-19 | 17.87 | 18.15 | 20.50 | 0.00 | - | - | 2 | 0.00% |
| XLF240920C00020000 | 2023-07-27 9:37AM EDT | 2024-09-20 | 16.35 | 14.25 | 15.35 | 0.00 | - | - | 1 | 0.00% |
| XLF250117C00020000 | 2024-03-22 11:22AM EDT | 2025-01-17 | 22.17 | 18.50 | 22.50 | 0.00 | - | 68 | 275 | 76.73% |
| XLF250620C00020000 | 2024-02-09 11:15AM EDT | 2025-06-20 | 19.67 | 19.20 | 23.95 | 0.00 | - | 5 | 10 | 81.23% |
| XLF251219C00020000 | 2024-03-06 1:59PM EDT | 2025-12-19 | 21.60 | 20.15 | 24.80 | 0.00 | - | 2 | 41 | 76.42% |
| XLF260116C00020000 | 2024-04-04 10:32AM EDT | 2026-01-16 | 22.75 | 19.00 | 24.00 | 0.00 | - | 1 | 101 | 66.50% |
| XLF261218C00020000 | 2024-04-19 9:34AM EDT | 2026-12-18 | 21.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00020000 | 2024-02-15 1:43PM EDT | 2024-06-21 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 5,560 | 239.84% |
| XLF240628P00020000 | 2024-01-09 4:49PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 40 | 105.08% |
| XLF240719P00020000 | 2024-02-05 3:50PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 515 | 73.05% |
| XLF240816P00020000 | 2024-01-30 1:08PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 0 | 61.72% |
| XLF240920P00020000 | 2024-04-12 3:25PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| XLF241115P00020000 | 2024-04-03 11:51AM EDT | 2024-11-15 | 0.05 | 0.00 | 0.11 | 0.00 | - | 13 | 84 | 52.15% |
| XLF241220P00020000 | 2024-02-05 11:55AM EDT | 2024-12-20 | 0.09 | 0.05 | 0.06 | 0.00 | - | 52 | 85 | 43.56% |
| XLF250117P00020000 | 2024-04-12 4:00PM EDT | 2025-01-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF250321P00020000 | 2024-04-26 1:54PM EDT | 2025-03-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF250620P00020000 | 2024-04-16 1:55PM EDT | 2025-06-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| XLF251017P00020000 | 2024-04-23 3:11PM EDT | 2025-10-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XLF251219P00020000 | 2024-05-06 3:46PM EDT | 2025-12-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLF260116P00020000 | 2024-03-25 9:30AM EDT | 2026-01-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 36,890 | 12.50% |
| XLF261218P00020000 | 2024-04-12 2:08PM EDT | 2026-12-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.