Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00037000 | 2024-04-19 1:51PM EDT | 2024-04-26 | 3.45 | 2.00 | 5.55 | +0.48 | +16.16% | 2 | 11 | 71.39% |
| XLF240503C00037000 | 2024-04-19 1:51PM EDT | 2024-05-03 | 3.51 | 2.89 | 4.70 | +0.62 | +21.45% | 2 | 213 | 51.47% |
| XLF240510C00037000 | 2024-04-17 12:13PM EDT | 2024-05-10 | 2.85 | 2.89 | 4.60 | 0.00 | - | 4 | 8 | 69.34% |
| XLF240517C00037000 | 2024-04-19 3:48PM EDT | 2024-05-17 | 3.60 | 2.92 | 4.75 | +0.32 | +9.76% | 27 | 229 | 64.06% |
| XLF240621C00037000 | 2024-04-12 1:39PM EDT | 2024-06-21 | 3.66 | 2.98 | 4.70 | 0.00 | - | 61 | 29,635 | 41.82% |
| XLF240628C00037000 | 2024-04-11 12:21PM EDT | 2024-06-28 | 4.30 | 3.90 | 4.05 | 0.00 | - | 1 | 716 | 28.15% |
| XLF240719C00037000 | 2024-04-15 1:30PM EDT | 2024-07-19 | 3.75 | 3.05 | 4.80 | 0.00 | - | 23 | 713 | 36.28% |
| XLF240816C00037000 | 2024-04-12 2:27PM EDT | 2024-08-16 | 4.15 | 3.30 | 5.05 | 0.00 | - | 21 | 299 | 34.89% |
| XLF240920C00037000 | 2024-04-19 3:50PM EDT | 2024-09-20 | 4.60 | 3.60 | 5.70 | +0.45 | +10.84% | 35 | 6,216 | 37.72% |
| XLF240930C00037000 | 2024-04-10 10:43AM EDT | 2024-09-30 | 5.51 | 3.60 | 4.75 | 0.00 | - | 47 | 126 | 26.47% |
| XLF241115C00037000 | 2024-03-25 12:39PM EDT | 2024-11-15 | 6.05 | 4.90 | 6.15 | 0.00 | - | 1 | 85 | 36.40% |
| XLF241220C00037000 | 2024-04-16 2:19PM EDT | 2024-12-20 | 4.82 | 4.25 | 7.70 | 0.00 | - | 1 | 601 | 46.61% |
| XLF241231C00037000 | 2024-04-18 12:07PM EDT | 2024-12-31 | 5.10 | 4.30 | 6.45 | 0.00 | - | 1 | 13 | 35.43% |
| XLF250117C00037000 | 2024-04-18 9:44AM EDT | 2025-01-17 | 5.05 | 4.40 | 5.60 | 0.00 | - | 261 | 35,939 | 27.52% |
| XLF250620C00037000 | 2024-04-18 12:59PM EDT | 2025-06-20 | 5.95 | 5.85 | 6.90 | 0.00 | - | 4 | 6,983 | 30.27% |
| XLF251017C00037000 | 2024-04-19 2:42PM EDT | 2025-10-17 | 6.84 | 5.90 | 8.25 | +0.27 | +4.11% | 2 | 22 | 34.25% |
| XLF251219C00037000 | 2024-04-19 2:42PM EDT | 2025-12-19 | 7.30 | 5.30 | 8.60 | -0.40 | -5.19% | 2 | 29,666 | 34.27% |
| XLF260116C00037000 | 2024-04-16 10:44AM EDT | 2026-01-16 | 6.90 | 6.40 | 8.65 | 0.00 | - | 1 | 457 | 33.77% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 9.28 | 6.75 | 10.15 | 0.00 | - | 20 | 30 | 33.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00037000 | 2024-04-16 10:58AM EDT | 2024-04-26 | 0.05 | 0.01 | 0.03 | 0.00 | - | 44 | 80 | 35.94% |
| XLF240503P00037000 | 2024-04-19 11:32AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.62 | -0.01 | -20.00% | 40 | 72 | 60.84% |
| XLF240517P00037000 | 2024-04-19 3:16PM EDT | 2024-05-17 | 0.09 | 0.03 | 0.10 | -0.04 | -30.77% | 209 | 7,142 | 23.24% |
| XLF240524P00037000 | 2024-04-19 1:29PM EDT | 2024-05-24 | 0.12 | 0.01 | 0.33 | -0.01 | -7.69% | 5 | 11 | 29.88% |
| XLF240531P00037000 | 2024-04-18 2:43PM EDT | 2024-05-31 | 0.19 | 0.10 | 0.60 | 0.00 | - | 1 | 12 | 34.62% |
| XLF240621P00037000 | 2024-04-19 12:06PM EDT | 2024-06-21 | 0.24 | 0.18 | 0.44 | -0.04 | -14.29% | 290 | 31,176 | 24.83% |
| XLF240628P00037000 | 2024-04-19 2:37PM EDT | 2024-06-28 | 0.28 | 0.06 | 0.29 | -0.10 | -26.32% | 1 | 254 | 20.17% |
| XLF240719P00037000 | 2024-04-19 11:08AM EDT | 2024-07-19 | 0.36 | 0.14 | 0.94 | -0.03 | -7.69% | 17 | 3,251 | 29.05% |
| XLF240816P00037000 | 2024-04-19 10:04AM EDT | 2024-08-16 | 0.46 | 0.38 | 0.51 | -0.02 | -4.17% | 2 | 11,313 | 19.19% |
| XLF240920P00037000 | 2024-04-19 2:51PM EDT | 2024-09-20 | 0.59 | 0.15 | 0.77 | -0.06 | -9.23% | 7,095 | 31,254 | 20.26% |
| XLF240930P00037000 | 2024-04-16 1:32PM EDT | 2024-09-30 | 0.77 | 0.40 | 1.21 | 0.00 | - | 1 | 36 | 24.71% |
| XLF241018P00037000 | 2024-04-19 1:22PM EDT | 2024-10-18 | 0.70 | 0.13 | 0.91 | -0.14 | -16.67% | 30 | 11 | 20.22% |
| XLF241115P00037000 | 2024-04-18 2:31PM EDT | 2024-11-15 | 0.93 | 0.16 | 0.90 | 0.00 | - | 2 | 845 | 18.71% |
| XLF241220P00037000 | 2024-04-16 9:35AM EDT | 2024-12-20 | 1.00 | 0.72 | 1.16 | -0.10 | -9.09% | 56 | 585 | 19.76% |
| XLF241231P00037000 | 2024-04-17 10:00AM EDT | 2024-12-31 | 1.11 | 0.20 | 1.20 | 0.00 | - | 16 | 59 | 19.70% |
| XLF250117P00037000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 1.05 | 0.83 | 2.22 | -0.12 | -10.26% | 25 | 31,316 | 27.54% |
| XLF250321P00037000 | 2024-03-27 9:30AM EDT | 2025-03-21 | 0.92 | 1.02 | 1.45 | 0.00 | - | 1 | 2 | 19.12% |
| XLF250620P00037000 | 2024-04-12 1:39PM EDT | 2025-06-20 | 1.72 | 0.45 | 1.72 | 0.00 | - | 2 | 363 | 18.76% |
| XLF251017P00037000 | 2024-03-21 2:49PM EDT | 2025-10-17 | 1.39 | 0.91 | 2.03 | 0.00 | - | 1 | 154 | 18.40% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 2025-12-19 | 1.64 | 1.67 | 2.52 | 0.00 | - | 1 | 15,714 | 20.07% |
| XLF260116P00037000 | 2024-04-04 10:27AM EDT | 2026-01-16 | 1.59 | 1.85 | 2.22 | 0.00 | - | 1 | 261 | 18.04% |
| XLF261218P00037000 | 2024-02-02 11:40AM EDT | 2026-12-18 | 2.98 | 0.00 | 3.15 | 0.00 | - | 5 | 76 | 18.53% |
© 2024 Yahoo. All rights reserved.