Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:32.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00032000 | 2024-04-16 3:36PM EDT | 2024-05-03 | 7.80 | 9.20 | 9.30 | 0.00 | - | - | 3 | 83.01% |
| XLF240510C00032000 | 2024-04-01 10:50AM EDT | 2024-05-10 | 10.18 | 9.20 | 9.35 | 0.00 | - | - | 10 | 68.16% |
| XLF240517C00032000 | 2024-04-05 10:26AM EDT | 2024-05-17 | 9.55 | 9.25 | 9.40 | 0.00 | - | 2 | 11 | 62.70% |
| XLF240621C00032000 | 2024-04-08 10:14AM EDT | 2024-06-21 | 10.05 | 9.45 | 9.60 | 0.00 | - | 2 | 941 | 52.05% |
| XLF240628C00032000 | 2024-02-01 10:58AM EDT | 2024-06-28 | 7.30 | 6.50 | 11.00 | 0.00 | - | 18 | 33 | 83.69% |
| XLF240719C00032000 | 2024-02-15 12:35PM EDT | 2024-07-19 | 8.20 | 7.00 | 11.75 | 0.00 | - | 1 | 15 | 86.26% |
| XLF240816C00032000 | 2024-03-12 9:45AM EDT | 2024-08-16 | 9.32 | 9.05 | 9.20 | 0.00 | - | 8 | 9 | 21.88% |
| XLF240920C00032000 | 2024-04-15 1:10PM EDT | 2024-09-20 | 9.00 | 9.75 | 9.95 | 0.00 | - | 1 | 59 | 39.62% |
| XLF240930C00032000 | 2023-12-22 12:43PM EDT | 2024-09-30 | 6.90 | 7.05 | 9.60 | 0.00 | - | 11 | 14 | 31.79% |
| XLF241115C00032000 | 2024-01-10 4:24PM EDT | 2024-11-15 | 7.35 | 8.30 | 8.45 | 0.00 | - | - | 2 | 0.00% |
| XLF241220C00032000 | 2023-12-21 10:53AM EDT | 2024-12-20 | 7.15 | 7.55 | 8.45 | 0.00 | - | - | 113 | 0.00% |
| XLF250117C00032000 | 2024-04-12 11:32AM EDT | 2025-01-17 | 9.70 | 10.30 | 10.65 | 0.00 | - | 110 | 1,713 | 37.94% |
| XLF250620C00032000 | 2023-11-27 3:55PM EDT | 2025-06-20 | 6.40 | 8.15 | 10.35 | 0.00 | - | 1 | 1,305 | 27.56% |
| XLF251017C00032000 | 2024-03-14 9:32AM EDT | 2025-10-17 | 11.60 | 10.05 | 11.85 | 0.00 | - | 26 | 26 | 35.40% |
| XLF251219C00032000 | 2024-04-15 2:55PM EDT | 2025-12-19 | 10.77 | 11.15 | 12.00 | 0.00 | - | 154 | 1,016 | 34.47% |
| XLF260116C00032000 | 2024-04-22 3:24PM EDT | 2026-01-16 | 11.74 | 11.90 | 12.00 | 0.00 | - | 2 | 21 | 33.70% |
| XLF261218C00032000 | 2024-01-19 11:14AM EDT | 2026-12-18 | 9.30 | 9.00 | 13.50 | 0.00 | - | 12 | 13 | 34.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00032000 | 2024-04-15 3:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 198 | 109.38% |
| XLF240510P00032000 | 2024-04-17 10:06AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 53.13% |
| XLF240517P00032000 | 2024-04-23 9:36AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 4,798 | 43.75% |
| XLF240531P00032000 | 2024-04-18 9:49AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.03 | 0.00 | - | - | 46 | 37.11% |
| XLF240621P00032000 | 2024-04-19 11:25AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.05 | 0.00 | - | 2 | 29,539 | 32.42% |
| XLF240628P00032000 | 2024-04-19 11:55AM EDT | 2024-06-28 | 0.07 | 0.05 | 0.06 | 0.00 | - | 40 | 162 | 31.64% |
| XLF240719P00032000 | 2024-04-22 2:44PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 22 | 3,004 | 29.00% |
| XLF240816P00032000 | 2024-04-19 2:03PM EDT | 2024-08-16 | 0.14 | 0.10 | 0.11 | 0.00 | - | 30 | 55 | 26.86% |
| XLF240920P00032000 | 2024-04-22 11:54AM EDT | 2024-09-20 | 0.17 | 0.13 | 0.14 | 0.00 | - | 651 | 15,348 | 24.76% |
| XLF240930P00032000 | 2024-03-15 10:28AM EDT | 2024-09-30 | 0.21 | 0.04 | 0.47 | 0.00 | - | 10 | 215 | 32.52% |
| XLF241018P00032000 | 2024-04-18 9:55AM EDT | 2024-10-18 | 0.27 | 0.17 | 0.20 | 0.00 | - | - | 1 | 24.61% |
| XLF241115P00032000 | 2024-04-23 10:52AM EDT | 2024-11-15 | 0.24 | 0.23 | 0.24 | -0.05 | -17.24% | 1 | 4,802 | 23.93% |
| XLF241220P00032000 | 2024-04-23 9:42AM EDT | 2024-12-20 | 0.30 | 0.28 | 0.29 | -0.01 | -3.23% | 675 | 6,395 | 23.19% |
| XLF241231P00032000 | 2024-04-23 12:23PM EDT | 2024-12-31 | 0.32 | 0.30 | 0.32 | -0.22 | -40.74% | 100 | 2 | 23.29% |
| XLF250117P00032000 | 2024-04-19 10:25AM EDT | 2025-01-17 | 0.45 | 0.33 | 0.35 | 0.00 | - | 240 | 40,884 | 23.10% |
| XLF250620P00032000 | 2024-04-09 9:53AM EDT | 2025-06-20 | 0.65 | 0.49 | 0.64 | 0.00 | - | 6 | 12,540 | 22.10% |
| XLF251219P00032000 | 2024-04-08 2:03PM EDT | 2025-12-19 | 0.77 | 0.87 | 1.45 | 0.00 | - | 2 | 3,318 | 25.09% |
| XLF260116P00032000 | 2024-04-22 12:21PM EDT | 2026-01-16 | 1.02 | 0.94 | 1.19 | 0.00 | - | 1 | 40,980 | 22.61% |
© 2024 Yahoo. All rights reserved.