Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Strike:38.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00038000 | 2024-04-22 1:14PM EDT | 2024-04-26 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| XLF240503C00038000 | 2024-04-18 11:54AM EDT | 2024-05-03 | 2.24 | 0.00 | 0.00 | 0.00 | - | 35 | 32 | 0.00% |
| XLF240510C00038000 | 2024-04-22 11:30AM EDT | 2024-05-10 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XLF240517C00038000 | 2024-04-22 2:41PM EDT | 2024-05-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,747 | 0.00% |
| XLF240524C00038000 | 2024-04-22 1:43PM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLF240531C00038000 | 2024-04-17 2:43PM EDT | 2024-05-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| XLF240621C00038000 | 2024-04-22 2:39PM EDT | 2024-06-21 | 3.63 | 0.00 | 0.00 | 0.00 | - | 12 | 43,709 | 0.00% |
| XLF240628C00038000 | 2024-04-11 10:51AM EDT | 2024-06-28 | 3.35 | 0.00 | 0.00 | 0.00 | - | 16 | 441 | 0.00% |
| XLF240719C00038000 | 2024-04-22 3:53PM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 1,062 | 0.00% |
| XLF240816C00038000 | 2024-04-22 1:52PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 50 | 160 | 0.00% |
| XLF240920C00038000 | 2024-04-22 3:11PM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 15 | 62,275 | 0.00% |
| XLF240930C00038000 | 2024-04-12 1:57PM EDT | 2024-09-30 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 102 | 0.00% |
| XLF241018C00038000 | 2024-04-22 3:03PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| XLF241115C00038000 | 2024-04-18 2:54PM EDT | 2024-11-15 | 3.85 | 0.00 | 0.00 | 0.00 | - | 216 | 5,105 | 0.00% |
| XLF241220C00038000 | 2024-04-17 11:30AM EDT | 2024-12-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,749 | 0.00% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 2024-12-31 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XLF250117C00038000 | 2024-04-15 1:43PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16,832 | 0.00% |
| XLF250321C00038000 | 2024-04-22 1:52PM EDT | 2025-03-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| XLF250620C00038000 | 2024-04-16 10:35AM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,480 | 0.00% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 2025-10-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| XLF251219C00038000 | 2024-04-15 11:56AM EDT | 2025-12-19 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| XLF260116C00038000 | 2024-04-10 10:02AM EDT | 2026-01-16 | 7.41 | 0.00 | 0.00 | 0.00 | - | 85 | 114 | 0.00% |
| XLF261218C00038000 | 2024-04-02 10:43AM EDT | 2026-12-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00038000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 444 | 11,831 | 25.00% |
| XLF240503P00038000 | 2024-04-22 3:51PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 164 | 12.50% |
| XLF240510P00038000 | 2024-04-22 3:53PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 411 | 474 | 6.25% |
| XLF240517P00038000 | 2024-04-22 2:25PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 13,575 | 6.25% |
| XLF240524P00038000 | 2024-04-22 12:17PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| XLF240531P00038000 | 2024-04-18 12:15PM EDT | 2024-05-31 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 6.25% |
| XLF240621P00038000 | 2024-04-22 2:55PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 394 | 46,496 | 6.25% |
| XLF240628P00038000 | 2024-04-22 3:44PM EDT | 2024-06-28 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 764 | 6.25% |
| XLF240719P00038000 | 2024-04-22 3:17PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 3,445 | 3.13% |
| XLF240816P00038000 | 2024-04-22 9:55AM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 511 | 3.13% |
| XLF240920P00038000 | 2024-04-19 2:32PM EDT | 2024-09-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,004 | 52,693 | 3.13% |
| XLF240930P00038000 | 2024-04-19 3:49PM EDT | 2024-09-30 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 3.13% |
| XLF241018P00038000 | 2024-04-15 12:46PM EDT | 2024-10-18 | 0.95 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 3.13% |
| XLF241115P00038000 | 2024-04-22 12:10PM EDT | 2024-11-15 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2,114 | 2,475 | 3.13% |
| XLF241220P00038000 | 2024-04-11 11:57AM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 60 | 4,917 | 3.13% |
| XLF241231P00038000 | 2024-04-19 10:39AM EDT | 2024-12-31 | 1.25 | 0.00 | 0.00 | 0.00 | - | 40 | 713 | 3.13% |
| XLF250117P00038000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 847 | 20,119 | 3.13% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 2025-03-21 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 1.56% |
| XLF250620P00038000 | 2024-03-21 3:59PM EDT | 2025-06-20 | 1.34 | 1.48 | 2.16 | 0.00 | - | 1 | 5,038 | 20.39% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 2025-10-17 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 18.97% |
| XLF251219P00038000 | 2024-04-18 9:41AM EDT | 2025-12-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2,556 | 1.56% |
| XLF260116P00038000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 1.56% |
| XLF261218P00038000 | 2024-04-16 12:50PM EDT | 2026-12-18 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2024 Yahoo. All rights reserved.