Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00033000 | 2024-05-06 12:01PM EDT | 2024-05-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621C00033000 | 2024-05-08 1:40PM EDT | 2024-06-21 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240628C00033000 | 2024-03-28 10:10AM EDT | 2024-06-28 | 9.45 | 5.80 | 10.40 | 0.00 | - | 1 | 50 | 89.50% |
| XLF240719C00033000 | 2024-05-07 9:37AM EDT | 2024-07-19 | 8.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF240816C00033000 | 2024-05-09 11:33AM EDT | 2024-08-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF240920C00033000 | 2024-04-12 12:19PM EDT | 2024-09-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| XLF240930C00033000 | 2024-05-08 1:41PM EDT | 2024-09-30 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241115C00033000 | 2024-01-29 2:12PM EDT | 2024-11-15 | 7.00 | 8.35 | 8.85 | 0.00 | - | - | 1 | 21.83% |
| XLF241220C00033000 | 2024-04-18 11:15AM EDT | 2024-12-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF250117C00033000 | 2024-04-19 12:49PM EDT | 2025-01-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF250620C00033000 | 2024-05-06 2:34PM EDT | 2025-06-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF251219C00033000 | 2024-03-05 10:44AM EDT | 2025-12-19 | 10.40 | 11.20 | 11.95 | 0.00 | - | 5 | 9,008 | 36.12% |
| XLF260116C00033000 | 2024-02-13 12:22PM EDT | 2026-01-16 | 9.10 | 9.70 | 12.05 | 0.00 | - | 3 | 46 | 35.89% |
| XLF261218C00033000 | 2024-03-25 4:02PM EDT | 2026-12-18 | 12.30 | 11.70 | 13.55 | 0.00 | - | - | 10,000 | 36.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00033000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF240517P00033000 | 2024-04-30 3:50PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| XLF240524P00033000 | 2024-04-15 2:21PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| XLF240531P00033000 | 2024-04-15 2:29PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLF240621P00033000 | 2024-05-09 2:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,001 | 0 | 12.50% |
| XLF240628P00033000 | 2024-02-20 2:33PM EDT | 2024-06-28 | 0.22 | 0.00 | 4.75 | 0.00 | - | 25 | 90 | 104.35% |
| XLF240719P00033000 | 2024-05-03 12:44PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240816P00033000 | 2024-05-02 10:35AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| XLF240920P00033000 | 2024-04-19 10:36AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| XLF240930P00033000 | 2024-05-03 3:17PM EDT | 2024-09-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF241018P00033000 | 2024-04-18 9:54AM EDT | 2024-10-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLF241115P00033000 | 2024-05-08 2:07PM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF241220P00033000 | 2024-04-24 9:32AM EDT | 2024-12-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| XLF241231P00033000 | 2024-05-03 11:43AM EDT | 2024-12-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250117P00033000 | 2024-05-09 11:54AM EDT | 2025-01-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF250321P00033000 | 2024-03-19 11:19AM EDT | 2025-03-21 | 0.55 | 0.45 | 0.91 | 0.00 | - | 784 | 784 | 27.30% |
| XLF250620P00033000 | 2024-04-09 10:30AM EDT | 2025-06-20 | 0.75 | 0.00 | 0.81 | 0.00 | - | 4 | 6,344 | 23.06% |
| XLF251017P00033000 | 2024-03-21 2:45PM EDT | 2025-10-17 | 0.85 | 0.32 | 1.30 | 0.00 | - | 2 | 1,910 | 24.37% |
| XLF251219P00033000 | 2024-03-07 3:19PM EDT | 2025-12-19 | 1.14 | 0.00 | 1.81 | 0.00 | - | 1 | 20,077 | 26.65% |
| XLF260116P00033000 | 2024-04-23 12:10PM EDT | 2026-01-16 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 3.13% |
| XLF261218P00033000 | 2024-04-11 10:11AM EDT | 2026-12-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.