Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:39.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00039000 | 2024-04-17 3:30PM EDT | 2024-04-19 | 0.81 | 0.00 | 0.00 | 0.00 | - | 111 | 7,442 | 0.00% |
| XLF240426C00039000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.95 | 0.00 | 0.00 | 0.00 | - | 78 | 127 | 0.00% |
| XLF240503C00039000 | 2024-04-17 3:14PM EDT | 2024-05-03 | 1.11 | 0.00 | 0.00 | 0.00 | - | 30 | 23 | 0.00% |
| XLF240510C00039000 | 2024-04-17 1:02PM EDT | 2024-05-10 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLF240517C00039000 | 2024-04-17 1:01PM EDT | 2024-05-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 211 | 1,009 | 0.00% |
| XLF240524C00039000 | 2024-04-17 3:50PM EDT | 2024-05-24 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLF240621C00039000 | 2024-04-17 4:04PM EDT | 2024-06-21 | 1.82 | 0.00 | 0.00 | 0.00 | - | 78 | 21,134 | 0.00% |
| XLF240628C00039000 | 2024-04-17 12:41PM EDT | 2024-06-28 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 945 | 0.00% |
| XLF240719C00039000 | 2024-04-17 3:47PM EDT | 2024-07-19 | 2.04 | 0.00 | 0.00 | 0.00 | - | 48 | 4,750 | 0.00% |
| XLF240816C00039000 | 2024-04-17 1:42PM EDT | 2024-08-16 | 2.27 | 0.00 | 0.00 | 0.00 | - | 7 | 560 | 0.00% |
| XLF240920C00039000 | 2024-04-16 3:43PM EDT | 2024-09-20 | 2.63 | 0.00 | 0.00 | 0.00 | - | 25 | 20,275 | 0.00% |
| XLF240930C00039000 | 2024-04-16 3:48PM EDT | 2024-09-30 | 2.68 | 0.00 | 0.00 | 0.00 | - | 32 | 100 | 0.00% |
| XLF241018C00039000 | 2024-04-12 9:30AM EDT | 2024-10-18 | 2.64 | 0.00 | 0.00 | 0.00 | - | 7 | 221 | 0.00% |
| XLF241115C00039000 | 2024-04-17 9:42AM EDT | 2024-11-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 300 | 600 | 0.00% |
| XLF241220C00039000 | 2024-04-15 12:30PM EDT | 2024-12-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 0.00% |
| XLF241231C00039000 | 2024-02-16 11:37AM EDT | 2024-12-31 | 3.60 | 3.60 | 5.40 | 0.00 | - | 2 | 30 | 38.40% |
| XLF250117C00039000 | 2024-04-17 1:16PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 174 | 7,503 | 0.00% |
| XLF250321C00039000 | 2024-04-16 9:50AM EDT | 2025-03-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 110 | 120 | 0.00% |
| XLF250331C00039000 | 2024-04-12 2:50PM EDT | 2025-03-31 | 4.37 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| XLF250620C00039000 | 2024-04-03 3:18PM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 893 | 0.00% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 2025-10-17 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 35.35% |
| XLF251219C00039000 | 2024-02-15 2:43PM EDT | 2025-12-19 | 5.51 | 5.25 | 7.55 | 0.00 | - | 3 | 139 | 35.76% |
| XLF260116C00039000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 2026-12-18 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00039000 | 2024-04-17 4:08PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6,601 | 56,258 | 6.25% |
| XLF240426P00039000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 108 | 395 | 3.13% |
| XLF240503P00039000 | 2024-04-17 3:24PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 3,242 | 3.13% |
| XLF240510P00039000 | 2024-04-17 1:30PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 221 | 208 | 1.56% |
| XLF240517P00039000 | 2024-04-17 3:34PM EDT | 2024-05-17 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5,100 | 41,874 | 1.56% |
| XLF240524P00039000 | 2024-04-17 2:48PM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 21 | 40 | 1.56% |
| XLF240531P00039000 | 2024-04-15 3:30PM EDT | 2024-05-31 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 1.56% |
| XLF240621P00039000 | 2024-04-17 3:45PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6,064 | 64,671 | 1.56% |
| XLF240628P00039000 | 2024-04-17 11:36AM EDT | 2024-06-28 | 0.83 | 0.00 | 0.00 | 0.00 | - | 26 | 699 | 1.56% |
| XLF240719P00039000 | 2024-04-17 3:29PM EDT | 2024-07-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 38 | 2,013 | 0.78% |
| XLF240816P00039000 | 2024-04-17 3:47PM EDT | 2024-08-16 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 3,580 | 0.78% |
| XLF240920P00039000 | 2024-04-17 3:14PM EDT | 2024-09-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 842 | 26,292 | 0.78% |
| XLF240930P00039000 | 2024-04-17 1:35PM EDT | 2024-09-30 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.78% |
| XLF241115P00039000 | 2024-04-17 3:53PM EDT | 2024-11-15 | 1.47 | 0.00 | 0.00 | 0.00 | - | 64 | 1,847 | 0.78% |
| XLF241220P00039000 | 2024-04-16 10:34AM EDT | 2024-12-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 20 | 4,732 | 0.78% |
| XLF241231P00039000 | 2024-04-17 10:00AM EDT | 2024-12-31 | 1.64 | 0.00 | 0.00 | 0.00 | - | 23 | 73 | 0.78% |
| XLF250117P00039000 | 2024-04-16 12:43PM EDT | 2025-01-17 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2,027 | 47,229 | 0.78% |
| XLF250321P00039000 | 2024-04-04 2:11PM EDT | 2025-03-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 210 | 211 | 0.78% |
| XLF250620P00039000 | 2024-03-12 12:09PM EDT | 2025-06-20 | 1.88 | 1.79 | 2.05 | 0.00 | - | 6 | 38 | 14.00% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 2025-10-17 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 12.50% |
| XLF251219P00039000 | 2024-04-09 10:43AM EDT | 2025-12-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7,738 | 0.39% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.39% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 2026-12-18 | 2.63 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.39% |
© 2024 Yahoo. All rights reserved.