Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:30.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00030000 | 2024-04-10 1:31PM EDT | 2024-04-19 | 10.95 | 10.10 | 10.15 | 0.00 | - | 17 | 45 | 200.78% |
| XLF240426C00030000 | 2024-04-17 12:05PM EDT | 2024-04-26 | 9.60 | 10.10 | 10.25 | 0.00 | - | 4 | 6 | 107.03% |
| XLF240503C00030000 | 2024-04-10 3:02PM EDT | 2024-05-03 | 10.93 | 10.15 | 10.25 | 0.00 | - | - | 2 | 83.79% |
| XLF240517C00030000 | 2024-04-12 1:22PM EDT | 2024-05-17 | 10.20 | 10.20 | 10.35 | 0.00 | - | 2 | 15 | 67.68% |
| XLF240621C00030000 | 2024-04-15 1:19PM EDT | 2024-06-21 | 10.45 | 10.40 | 10.55 | 0.00 | - | 5 | 512 | 54.69% |
| XLF240628C00030000 | 2023-12-12 11:31AM EDT | 2024-06-28 | 7.32 | 7.15 | 9.25 | 0.00 | - | 2 | 69 | 0.00% |
| XLF240719C00030000 | 2024-04-18 10:58AM EDT | 2024-07-19 | 10.46 | 10.45 | 10.55 | -0.44 | -4.04% | 2 | 8 | 48.00% |
| XLF240816C00030000 | 2024-04-11 11:21AM EDT | 2024-08-16 | 11.08 | 10.60 | 10.70 | 0.00 | - | 15 | 11 | 45.75% |
| XLF240920C00030000 | 2024-01-31 3:00PM EDT | 2024-09-20 | 10.05 | 9.80 | 13.00 | 0.00 | - | 3 | 48 | 52.69% |
| XLF240930C00030000 | 2024-01-31 3:08PM EDT | 2024-09-30 | 9.90 | 8.70 | 13.50 | 0.00 | - | 1 | 15 | 79.96% |
| XLF250117C00030000 | 2024-04-16 10:02AM EDT | 2025-01-17 | 10.80 | 9.70 | 11.35 | 0.00 | - | 15 | 20,032 | 39.06% |
| XLF250620C00030000 | 2024-03-27 9:46AM EDT | 2025-06-20 | 13.42 | 11.15 | 12.05 | 0.00 | - | 1 | 10 | 37.70% |
| XLF251017C00030000 | 2023-12-29 11:23AM EDT | 2025-10-17 | 12.06 | 10.00 | 11.30 | 0.00 | - | 2 | 2 | 27.22% |
| XLF251219C00030000 | 2024-01-16 1:06PM EDT | 2025-12-19 | 10.10 | 12.05 | 13.00 | 0.00 | - | 1 | 0 | 38.28% |
| XLF260116C00030000 | 2024-04-01 10:28AM EDT | 2026-01-16 | 14.00 | 12.55 | 12.75 | 0.00 | - | 1 | 77 | 35.76% |
| XLF261218C00030000 | 2024-02-26 12:49PM EDT | 2026-12-18 | 13.50 | 12.50 | 16.65 | 0.00 | - | 2 | 76 | 49.23% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00030000 | 2024-04-12 11:32AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,094 | 150.00% |
| XLF240517P00030000 | 2024-04-15 3:51PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 290 | 51.95% |
| XLF240621P00030000 | 2024-04-18 10:03AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 7 | 38,186 | 33.99% |
| XLF240628P00030000 | 2024-04-18 9:49AM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 232 | 1,343 | 34.57% |
| XLF240719P00030000 | 2024-04-16 3:50PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.08 | 0.00 | - | 1 | 1,642 | 31.93% |
| XLF240816P00030000 | 2024-04-10 1:21PM EDT | 2024-08-16 | 0.09 | 0.09 | 0.10 | 0.00 | - | 10 | 42 | 29.20% |
| XLF240920P00030000 | 2024-04-15 12:13PM EDT | 2024-09-20 | 0.14 | 0.13 | 0.14 | 0.00 | - | 1 | 41,602 | 27.44% |
| XLF240930P00030000 | 2024-04-15 10:18AM EDT | 2024-09-30 | 0.15 | 0.14 | 0.15 | 0.00 | - | 84 | 545 | 27.05% |
| XLF241115P00030000 | 2024-04-17 1:32PM EDT | 2024-11-15 | 0.23 | 0.21 | 0.22 | 0.00 | - | 6 | 4,076 | 26.03% |
| XLF241220P00030000 | 2024-04-17 2:44PM EDT | 2024-12-20 | 0.28 | 0.26 | 0.28 | 0.00 | - | 1 | 14,145 | 25.59% |
| XLF241231P00030000 | 2024-04-10 2:33PM EDT | 2024-12-31 | 0.30 | 0.28 | 0.29 | 0.00 | - | 26 | 55 | 25.24% |
| XLF250117P00030000 | 2024-04-12 2:09PM EDT | 2025-01-17 | 0.37 | 0.32 | 0.33 | 0.00 | - | 5 | 68,267 | 25.27% |
| XLF250321P00030000 | 2024-03-21 3:27PM EDT | 2025-03-21 | 0.31 | 0.37 | 0.42 | 0.00 | - | 22 | 4,407 | 24.32% |
| XLF250331P00030000 | 2024-04-02 9:30AM EDT | 2025-03-31 | 0.48 | 0.40 | 0.44 | 0.00 | - | - | 18 | 24.29% |
| XLF250620P00030000 | 2024-04-16 2:26PM EDT | 2025-06-20 | 0.65 | 0.53 | 0.81 | 0.00 | - | 100 | 5,655 | 26.49% |
| XLF251017P00030000 | 2024-04-15 3:09PM EDT | 2025-10-17 | 0.81 | 0.65 | 0.76 | 0.00 | - | 12 | 3 | 22.93% |
| XLF251219P00030000 | 2024-03-20 9:34AM EDT | 2025-12-19 | 0.74 | 0.80 | 0.86 | 0.00 | - | 10 | 6,492 | 22.66% |
| XLF260116P00030000 | 2024-04-16 9:52AM EDT | 2026-01-16 | 0.95 | 0.85 | 0.90 | 0.00 | - | 10 | 8,059 | 22.51% |
| XLF261218P00030000 | 2024-03-28 1:10PM EDT | 2026-12-18 | 1.04 | 1.18 | 1.42 | 0.00 | - | 1 | 7 | 21.69% |
© 2024 Yahoo. All rights reserved.