Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00036000 | 2024-04-18 10:14AM EDT | 2024-04-26 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLF240503C00036000 | 2024-04-08 9:31AM EDT | 2024-05-03 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240510C00036000 | 2024-04-15 12:51PM EDT | 2024-05-10 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240517C00036000 | 2024-04-19 12:13PM EDT | 2024-05-17 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621C00036000 | 2024-04-23 10:57AM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240628C00036000 | 2024-04-16 11:12AM EDT | 2024-06-28 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240719C00036000 | 2024-04-23 9:32AM EDT | 2024-07-19 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240816C00036000 | 2024-04-12 2:27PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240920C00036000 | 2024-04-22 3:20PM EDT | 2024-09-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| XLF240930C00036000 | 2024-04-09 10:28AM EDT | 2024-09-30 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF241018C00036000 | 2024-04-22 3:24PM EDT | 2024-10-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF241115C00036000 | 2024-04-19 2:38PM EDT | 2024-11-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241220C00036000 | 2024-03-21 3:43PM EDT | 2024-12-20 | 7.66 | 5.10 | 7.25 | 0.00 | - | 5 | 68 | 33.84% |
| XLF241231C00036000 | 2024-02-08 4:49PM EDT | 2024-12-31 | 5.15 | 5.45 | 9.00 | 0.00 | - | - | 4 | 48.21% |
| XLF250117C00036000 | 2024-04-17 2:38PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| XLF250321C00036000 | 2024-04-12 10:51AM EDT | 2025-03-21 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00036000 | 2024-04-16 10:44AM EDT | 2025-06-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLF251017C00036000 | 2023-12-21 10:51AM EDT | 2025-10-17 | 5.55 | 4.80 | 7.35 | 0.00 | - | 1 | 186 | 23.13% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 2025-12-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF260116C00036000 | 2024-03-21 1:37PM EDT | 2026-01-16 | 9.38 | 7.50 | 9.40 | 0.00 | - | 30 | 114 | 32.50% |
| XLF261218C00036000 | 2024-02-15 2:12PM EDT | 2026-12-18 | 8.90 | 7.00 | 12.00 | 0.00 | - | 1 | 2,255 | 37.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00036000 | 2024-04-19 3:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| XLF240503P00036000 | 2024-04-24 3:43PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLF240510P00036000 | 2024-04-23 3:05PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| XLF240517P00036000 | 2024-04-24 10:17AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 12.50% |
| XLF240524P00036000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 12.50% |
| XLF240621P00036000 | 2024-04-24 11:45AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| XLF240628P00036000 | 2024-04-22 10:07AM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLF240719P00036000 | 2024-04-24 11:24AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XLF240816P00036000 | 2024-04-24 9:45AM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLF240920P00036000 | 2024-04-19 3:53PM EDT | 2024-09-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 6.25% |
| XLF240930P00036000 | 2024-04-16 10:05AM EDT | 2024-09-30 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF241018P00036000 | 2024-04-24 11:31AM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF241115P00036000 | 2024-04-18 9:57AM EDT | 2024-11-15 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF241220P00036000 | 2024-04-24 9:31AM EDT | 2024-12-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| XLF241231P00036000 | 2024-04-23 3:46PM EDT | 2024-12-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLF250117P00036000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 3.13% |
| XLF250620P00036000 | 2024-04-23 12:42PM EDT | 2025-06-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF251017P00036000 | 2024-03-06 1:04PM EDT | 2025-10-17 | 1.55 | 1.09 | 1.87 | 0.00 | - | 1 | 251 | 20.96% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 2025-12-19 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 22.67% |
| XLF260116P00036000 | 2024-03-22 11:23AM EDT | 2026-01-16 | 1.44 | 1.61 | 2.24 | 0.00 | - | 10 | 174 | 21.49% |
| XLF261218P00036000 | 2024-03-26 10:27AM EDT | 2026-12-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.