Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:25.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00025000 | 2024-04-05 2:09PM EDT | 2024-05-17 | 16.75 | 15.70 | 15.80 | 0.00 | - | 2 | 2 | 84.38% |
| XLF240621C00025000 | 2024-04-11 1:18PM EDT | 2024-06-21 | 16.05 | 15.85 | 16.00 | 0.00 | - | 4 | 320 | 74.71% |
| XLF240628C00025000 | 2024-01-18 10:58AM EDT | 2024-06-28 | 12.50 | 12.75 | 17.45 | 0.00 | - | 1 | 19 | 129.20% |
| XLF240816C00025000 | 2024-03-28 10:00AM EDT | 2024-08-16 | 17.35 | 15.90 | 16.20 | 0.00 | - | 1 | 1 | 59.18% |
| XLF240920C00025000 | 2024-02-02 1:57PM EDT | 2024-09-20 | 14.60 | 14.60 | 18.30 | 0.00 | - | 109 | 128 | 63.82% |
| XLF240930C00025000 | 2023-10-19 12:02PM EDT | 2024-09-30 | 9.45 | 10.65 | 11.25 | 0.00 | - | 3 | 11 | 0.00% |
| XLF250117C00025000 | 2024-04-17 2:28PM EDT | 2025-01-17 | 15.60 | 16.20 | 16.55 | 0.00 | - | 57 | 232 | 49.41% |
| XLF250620C00025000 | 2023-10-13 10:54AM EDT | 2025-06-20 | 10.46 | 10.55 | 11.35 | 0.00 | - | 1 | 12 | 0.00% |
| XLF251219C00025000 | 2024-01-12 11:24AM EDT | 2025-12-19 | 15.78 | 14.70 | 16.30 | 0.00 | - | 2 | 48 | 29.64% |
| XLF260116C00025000 | 2024-04-18 11:56AM EDT | 2026-01-16 | 17.00 | 17.15 | 17.70 | 0.00 | - | 2 | 8 | 43.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00025000 | 2024-04-17 12:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 33,315 | 51.56% |
| XLF240628P00025000 | 2024-01-24 11:26AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 50.39% |
| XLF240719P00025000 | 2024-04-22 9:54AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 214 | 51.95% |
| XLF240816P00025000 | 2024-04-15 3:14PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 94 | 40.63% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | 0.00 | - | 28 | 1,784 | 37.70% |
| XLF240930P00025000 | 2023-12-29 4:18PM EDT | 2024-09-30 | 0.16 | 0.07 | 0.11 | 0.00 | - | 10 | 234 | 40.23% |
| XLF241220P00025000 | 2024-02-16 10:30AM EDT | 2024-12-20 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 34.28% |
| XLF250117P00025000 | 2024-04-23 12:28PM EDT | 2025-01-17 | 0.12 | 0.12 | 0.14 | 0.00 | - | 80 | 99,592 | 32.42% |
| XLF250321P00025000 | 2024-03-19 10:33AM EDT | 2025-03-21 | 0.19 | 0.06 | 0.32 | 0.00 | - | 10 | 10 | 34.62% |
| XLF250620P00025000 | 2024-04-24 2:45PM EDT | 2025-06-20 | 0.23 | 0.10 | 0.36 | 0.00 | - | 10 | 19,979 | 31.54% |
| XLF251017P00025000 | 2024-04-22 1:44PM EDT | 2025-10-17 | 0.31 | 0.13 | 1.45 | 0.00 | - | 10 | 6 | 41.99% |
| XLF251219P00025000 | 2024-04-15 2:55PM EDT | 2025-12-19 | 0.58 | 0.37 | 0.41 | 0.00 | - | 4 | 30,665 | 27.20% |
| XLF260116P00025000 | 2024-04-12 1:52PM EDT | 2026-01-16 | 0.50 | 0.40 | 0.45 | 0.00 | - | 3 | 20,365 | 27.22% |
| XLF261218P00025000 | 2024-04-17 10:55AM EDT | 2026-12-18 | 0.73 | 0.56 | 1.03 | 0.00 | - | 52 | 164 | 27.91% |
© 2024 Yahoo. All rights reserved.