Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:26.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00026000 | 2024-03-08 12:10PM EDT | 2024-05-17 | 14.85 | 14.60 | 16.85 | 0.00 | - | 2 | 2 | 207.03% |
| XLF240621C00026000 | 2024-03-28 9:59AM EDT | 2024-06-21 | 16.25 | 12.65 | 17.50 | 0.00 | - | 1 | 160 | 164.21% |
| XLF240628C00026000 | 2023-10-26 11:46AM EDT | 2024-06-28 | 7.35 | 9.85 | 10.80 | 0.00 | - | 18 | 0 | 0.00% |
| XLF240920C00026000 | 2023-10-19 12:02PM EDT | 2024-09-20 | 8.55 | 9.60 | 10.35 | 0.00 | - | 1 | 26 | 0.00% |
| XLF240930C00026000 | 2023-10-05 12:15PM EDT | 2024-09-30 | 8.15 | 8.70 | 9.20 | 0.00 | - | - | 1 | 0.00% |
| XLF250117C00026000 | 2024-02-14 4:05PM EDT | 2025-01-17 | 13.85 | 14.90 | 18.00 | 0.00 | - | 1 | 18 | 53.13% |
| XLF250620C00026000 | 2024-01-05 12:49PM EDT | 2025-06-20 | 13.48 | 12.40 | 15.55 | 0.00 | - | 2 | 24 | 26.56% |
| XLF251219C00026000 | 2023-10-19 2:31PM EDT | 2025-12-19 | 9.90 | 9.40 | 14.00 | 0.00 | - | 1 | 23 | 0.00% |
| XLF261218C00026000 | 2024-04-25 10:16AM EDT | 2026-12-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00026000 | 2024-04-16 1:18PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8,582 | 25.00% |
| XLF240628P00026000 | 2024-03-18 9:30AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 1,142 | 25.00% |
| XLF240719P00026000 | 2024-04-04 3:05PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.60 | 0.00 | - | 25 | 25 | 69.92% |
| XLF240816P00026000 | 2024-01-19 2:51PM EDT | 2024-08-16 | 0.12 | 0.05 | 0.28 | 0.00 | - | 500 | 500 | 52.34% |
| XLF240920P00026000 | 2024-03-18 1:36PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.28 | 0.00 | - | 2 | 3,261 | 50.29% |
| XLF240930P00026000 | 2024-03-21 3:39PM EDT | 2024-09-30 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 48 | 38.09% |
| XLF241115P00026000 | 2024-03-15 3:29PM EDT | 2024-11-15 | 0.12 | 0.12 | 0.55 | 0.00 | - | 10 | 10 | 49.95% |
| XLF241220P00026000 | 2023-12-19 1:51PM EDT | 2024-12-20 | 0.26 | 0.06 | 1.08 | 0.00 | - | - | 2,506 | 56.20% |
| XLF250117P00026000 | 2024-04-30 3:38PM EDT | 2025-01-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,354 | 12.50% |
| XLF250620P00026000 | 2024-04-24 2:48PM EDT | 2025-06-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF251017P00026000 | 2024-04-22 1:45PM EDT | 2025-10-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLF251219P00026000 | 2024-03-13 4:06PM EDT | 2025-12-19 | 0.54 | 0.47 | 1.00 | 0.00 | - | 35 | 7,859 | 33.91% |
| XLF260116P00026000 | 2024-03-22 3:07PM EDT | 2026-01-16 | 0.50 | 0.00 | 0.95 | 0.00 | - | 20,500 | 61,207 | 32.59% |
| XLF261218P00026000 | 2024-04-19 2:14PM EDT | 2026-12-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.