Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00035000 | 2024-04-16 9:35AM EDT | 2024-04-26 | 5.93 | 5.75 | 5.85 | +0.93 | +18.60% | 1 | 3 | 90.63% |
| XLF240503C00035000 | 2024-04-16 11:49AM EDT | 2024-05-03 | 4.82 | 5.80 | 5.90 | 0.00 | - | - | 4 | 57.03% |
| XLF240517C00035000 | 2024-04-18 10:49AM EDT | 2024-05-17 | 5.30 | 5.90 | 6.05 | 0.00 | - | 1 | 209 | 50.29% |
| XLF240621C00035000 | 2024-04-24 10:34AM EDT | 2024-06-21 | 6.47 | 6.15 | 6.30 | 0.00 | - | 1 | 42,375 | 39.16% |
| XLF240628C00035000 | 2024-04-19 2:38PM EDT | 2024-06-28 | 5.79 | 6.15 | 6.30 | 0.00 | - | 1 | 479 | 37.01% |
| XLF240719C00035000 | 2024-04-25 10:13AM EDT | 2024-07-19 | 6.05 | 6.20 | 6.30 | -0.65 | -9.70% | 1 | 486 | 32.18% |
| XLF240816C00035000 | 2024-04-19 1:11PM EDT | 2024-08-16 | 6.10 | 6.45 | 6.55 | 0.00 | - | 2 | 61 | 32.45% |
| XLF240920C00035000 | 2024-04-18 1:18PM EDT | 2024-09-20 | 5.85 | 6.65 | 6.80 | 0.00 | - | 1 | 6,751 | 31.96% |
| XLF240930C00035000 | 2024-03-14 1:27PM EDT | 2024-09-30 | 6.87 | 5.50 | 7.30 | 0.00 | - | 1 | 336 | 37.31% |
| XLF241018C00035000 | 2024-04-25 11:57AM EDT | 2024-10-18 | 6.75 | 6.75 | 6.85 | -0.83 | -10.95% | 1 | 25 | 29.93% |
| XLF241115C00035000 | 2024-04-12 11:42AM EDT | 2024-11-15 | 6.70 | 7.00 | 7.10 | 0.00 | - | 2 | 73 | 30.66% |
| XLF241220C00035000 | 2024-04-25 10:23AM EDT | 2024-12-20 | 7.35 | 7.25 | 7.40 | -0.25 | -3.29% | 11 | 76 | 31.36% |
| XLF250117C00035000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 7.26 | 7.35 | 7.45 | +0.23 | +3.27% | 1 | 28,145 | 30.14% |
| XLF250321C00035000 | 2024-04-19 10:37AM EDT | 2025-03-21 | 7.35 | 7.85 | 7.95 | 0.00 | - | 15 | 192 | 31.21% |
| XLF250620C00035000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 8.13 | 7.65 | 8.45 | 0.00 | - | 1 | 5,696 | 31.15% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 2025-10-17 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 17.12% |
| XLF251219C00035000 | 2024-03-19 11:38AM EDT | 2025-12-19 | 9.45 | 7.35 | 11.00 | 0.00 | - | 5 | 12,912 | 40.43% |
| XLF260116C00035000 | 2024-04-16 10:43AM EDT | 2026-01-16 | 8.30 | 8.55 | 9.35 | 0.00 | - | 1 | 489 | 30.49% |
| XLF261218C00035000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 9.70 | 10.10 | 10.95 | 0.00 | - | 2 | 11,032 | 31.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00035000 | 2024-04-15 3:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 275 | 103.13% |
| XLF240503P00035000 | 2024-04-23 3:07PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 400 | 410 | 46.88% |
| XLF240510P00035000 | 2024-04-23 3:00PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 90 | 37.89% |
| XLF240517P00035000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 322 | 1,846 | 33.20% |
| XLF240524P00035000 | 2024-04-10 3:43PM EDT | 2024-05-24 | 0.08 | 0.03 | 0.05 | 0.00 | - | - | 115 | 30.08% |
| XLF240531P00035000 | 2024-04-18 11:22AM EDT | 2024-05-31 | 0.08 | 0.04 | 0.05 | 0.00 | - | - | 4 | 27.15% |
| XLF240621P00035000 | 2024-04-25 11:00AM EDT | 2024-06-21 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 7 | 57,406 | 23.73% |
| XLF240628P00035000 | 2024-04-17 2:32PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 200 | 405 | 23.54% |
| XLF240719P00035000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 0.16 | 0.13 | 0.14 | +0.03 | +23.08% | 6 | 499 | 22.07% |
| XLF240816P00035000 | 2024-04-23 1:20PM EDT | 2024-08-16 | 0.19 | 0.18 | 0.19 | 0.00 | - | 2 | 2,952 | 20.70% |
| XLF240920P00035000 | 2024-04-25 12:35PM EDT | 2024-09-20 | 0.26 | 0.25 | 0.27 | 0.00 | - | 51 | 107,705 | 19.97% |
| XLF240930P00035000 | 2024-04-01 3:26PM EDT | 2024-09-30 | 0.28 | 0.28 | 0.30 | 0.00 | - | 3 | 16 | 19.92% |
| XLF241018P00035000 | 2024-04-19 11:07AM EDT | 2024-10-18 | 0.44 | 0.33 | 0.35 | 0.00 | - | 10 | 81 | 19.83% |
| XLF241115P00035000 | 2024-04-25 9:40AM EDT | 2024-11-15 | 0.44 | 0.42 | 0.43 | +0.03 | +7.32% | 200 | 20,184 | 19.68% |
| XLF241220P00035000 | 2024-04-22 1:29PM EDT | 2024-12-20 | 0.55 | 0.51 | 0.53 | 0.00 | - | 6 | 1,549 | 19.53% |
| XLF241231P00035000 | 2024-04-22 12:43PM EDT | 2024-12-31 | 0.60 | 0.55 | 0.58 | 0.00 | - | 569 | 1,079 | 19.73% |
| XLF250117P00035000 | 2024-04-24 9:54AM EDT | 2025-01-17 | 0.57 | 0.59 | 0.61 | 0.00 | - | 2 | 73,390 | 19.46% |
| XLF250321P00035000 | 2024-04-18 3:50PM EDT | 2025-03-21 | 0.95 | 0.75 | 0.80 | 0.00 | - | 5,000 | 10,937 | 19.46% |
| XLF250620P00035000 | 2024-04-19 12:37PM EDT | 2025-06-20 | 1.15 | 0.98 | 1.03 | 0.00 | - | 5 | 4,547 | 19.17% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 2025-10-17 | 1.09 | 1.18 | 1.62 | 0.00 | - | 1 | 57 | 20.97% |
| XLF251219P00035000 | 2024-04-25 10:48AM EDT | 2025-12-19 | 1.40 | 1.36 | 1.41 | -0.30 | -17.65% | 1 | 15,295 | 18.53% |
| XLF260116P00035000 | 2024-04-15 9:33AM EDT | 2026-01-16 | 1.58 | 1.40 | 1.49 | 0.00 | - | 1 | 8,398 | 18.62% |
| XLF261218P00035000 | 2024-03-28 1:10PM EDT | 2026-12-18 | 1.74 | 1.85 | 1.99 | 0.00 | - | 1 | 6,029 | 17.48% |
© 2024 Yahoo. All rights reserved.