Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:29.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00029000 | 2024-03-28 10:10AM EDT | 2024-05-17 | 13.20 | 9.55 | 14.40 | 0.00 | - | 18 | 18 | 296.68% |
| XLF240621C00029000 | 2024-04-24 2:06PM EDT | 2024-06-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240628C00029000 | 2023-10-16 1:41PM EDT | 2024-06-28 | 6.00 | 6.60 | 6.80 | 0.00 | - | 1 | 13 | 0.00% |
| XLF240920C00029000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLF240930C00029000 | 2023-10-19 1:36PM EDT | 2024-09-30 | 6.00 | 7.05 | 7.60 | 0.00 | - | 20 | 22 | 0.00% |
| XLF241220C00029000 | 2024-01-19 10:48AM EDT | 2024-12-20 | 9.65 | 10.65 | 12.85 | 0.00 | - | 3 | 3 | 28.71% |
| XLF250117C00029000 | 2024-02-22 3:13PM EDT | 2025-01-17 | 12.30 | 12.10 | 15.90 | 0.00 | - | 1 | 356 | 70.07% |
| XLF250620C00029000 | 2024-02-13 12:24PM EDT | 2025-06-20 | 11.65 | 12.20 | 14.30 | 0.00 | - | 1 | 17 | 40.58% |
| XLF251017C00029000 | 2024-01-26 11:32AM EDT | 2025-10-17 | 11.70 | 11.80 | 15.45 | 0.00 | - | 1 | 100 | 45.13% |
| XLF251219C00029000 | 2024-03-14 9:32AM EDT | 2025-12-19 | 14.40 | 12.45 | 16.00 | 0.00 | - | 1 | 79 | 46.63% |
| XLF260116C00029000 | 2024-02-07 12:39PM EDT | 2026-01-16 | 12.30 | 12.80 | 14.90 | 0.00 | - | 80 | 81 | 37.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00029000 | 2024-03-25 3:16PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 65 | 141.80% |
| XLF240621P00029000 | 2024-05-01 10:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240628P00029000 | 2024-04-12 2:13PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240719P00029000 | 2024-02-16 3:03PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.27 | 0.00 | - | 5 | 1,255 | 56.06% |
| XLF240816P00029000 | 2024-04-29 2:38PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240920P00029000 | 2024-05-07 12:42PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XLF240930P00029000 | 2024-05-07 10:37AM EDT | 2024-09-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF241115P00029000 | 2024-02-26 4:54PM EDT | 2024-11-15 | 0.22 | 0.12 | 0.15 | 0.00 | - | 275 | 275 | 30.18% |
| XLF241220P00029000 | 2024-01-17 12:59PM EDT | 2024-12-20 | 0.46 | 0.08 | 0.32 | 0.00 | - | 1 | 3 | 32.76% |
| XLF250117P00029000 | 2024-04-26 3:45PM EDT | 2025-01-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| XLF250620P00029000 | 2024-01-23 11:34AM EDT | 2025-06-20 | 0.67 | 0.48 | 0.53 | 0.00 | - | 25 | 81 | 27.83% |
| XLF251017P00029000 | 2024-04-15 3:05PM EDT | 2025-10-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF251219P00029000 | 2024-02-28 12:21PM EDT | 2025-12-19 | 0.69 | 0.40 | 5.00 | 0.00 | - | 5 | 3,321 | 58.31% |
| XLF260116P00029000 | 2024-05-02 4:03PM EDT | 2026-01-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| XLF261218P00029000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.