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:41.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00041000 | 2024-05-10 4:00PM EDT | 2024-05-10 | 0.87 | 0.70 | 1.45 | +0.20 | +29.85% | 521 | 2,412 | 65.43% |
| XLF240517C00041000 | 2024-05-10 4:00PM EDT | 2024-05-17 | 0.94 | 0.79 | 0.99 | +0.11 | +13.25% | 217 | 31,285 | 18.85% |
| XLF240524C00041000 | 2024-05-10 11:57AM EDT | 2024-05-24 | 1.06 | 0.83 | 1.10 | +0.24 | +29.27% | 44 | 640 | 17.77% |
| XLF240531C00041000 | 2024-05-10 10:54AM EDT | 2024-05-31 | 1.06 | 0.76 | 1.17 | +0.05 | +4.95% | 38 | 603 | 16.65% |
| XLF240607C00041000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 1.21 | 1.02 | 1.27 | +0.25 | +26.04% | 11 | 228 | 16.90% |
| XLF240614C00041000 | 2024-05-10 2:50PM EDT | 2024-06-14 | 1.33 | 1.09 | 1.36 | +0.22 | +19.82% | 7 | 18 | 17.04% |
| XLF240621C00041000 | 2024-05-10 2:39PM EDT | 2024-06-21 | 1.40 | 1.23 | 1.45 | +0.05 | +3.70% | 209 | 45,062 | 17.29% |
| XLF240628C00041000 | 2024-05-10 11:23AM EDT | 2024-06-28 | 1.41 | 1.25 | 1.72 | +0.18 | +14.63% | 17 | 3,101 | 20.63% |
| XLF240719C00041000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 1.65 | 1.47 | 1.68 | +0.15 | +10.00% | 39 | 15,575 | 16.75% |
| XLF240816C00041000 | 2024-05-10 3:34PM EDT | 2024-08-16 | 1.96 | 1.58 | 1.98 | +0.24 | +13.95% | 6 | 1,102 | 17.77% |
| XLF240920C00041000 | 2024-05-10 12:48PM EDT | 2024-09-20 | 2.36 | 2.19 | 2.40 | +0.15 | +6.79% | 12 | 32,504 | 19.56% |
| XLF240930C00041000 | 2024-05-07 1:49PM EDT | 2024-09-30 | 1.99 | 2.14 | 2.73 | 0.00 | - | 2 | 67 | 22.10% |
| XLF241018C00041000 | 2024-05-09 3:08PM EDT | 2024-10-18 | 2.35 | 1.94 | 2.71 | 0.00 | - | 5 | 493 | 20.63% |
| XLF241115C00041000 | 2024-05-10 10:52AM EDT | 2024-11-15 | 2.89 | 1.76 | 3.05 | +0.14 | +5.09% | 1 | 8,827 | 21.95% |
| XLF241220C00041000 | 2024-05-01 9:43AM EDT | 2024-12-20 | 2.40 | 2.60 | 5.05 | 0.00 | - | 1 | 3,078 | 35.74% |
| XLF241231C00041000 | 2024-05-01 2:55PM EDT | 2024-12-31 | 2.70 | 2.60 | 3.80 | 0.00 | - | 10 | 54 | 25.39% |
| XLF250117C00041000 | 2024-05-10 12:16PM EDT | 2025-01-17 | 3.32 | 3.15 | 3.45 | +0.07 | +2.15% | 4,209 | 153,881 | 21.95% |
| XLF250321C00041000 | 2024-04-25 1:53PM EDT | 2025-03-21 | 3.53 | 2.36 | 5.05 | 0.00 | - | 20 | 40 | 30.16% |
| XLF250331C00041000 | 2024-05-08 10:19AM EDT | 2025-03-31 | 3.50 | 3.15 | 4.95 | 0.00 | - | 1 | 10 | 29.04% |
| XLF250620C00041000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 3.65 | 2.00 | 5.45 | 0.00 | - | 19 | 4,270 | 28.89% |
| XLF251017C00041000 | 2024-03-25 1:11PM EDT | 2025-10-17 | 5.07 | 4.70 | 6.00 | 0.00 | - | 5 | 8 | 28.24% |
| XLF251219C00041000 | 2024-05-08 9:33AM EDT | 2025-12-19 | 4.20 | 5.00 | 6.75 | 0.00 | - | 1 | 332 | 30.31% |
| XLF260116C00041000 | 2024-04-25 11:34AM EDT | 2026-01-16 | 5.10 | 4.45 | 8.00 | 0.00 | - | 9 | 208 | 35.58% |
| XLF261218C00041000 | 2024-05-10 12:14PM EDT | 2026-12-18 | 7.30 | 6.30 | 7.45 | +0.20 | +2.82% | 9 | 120 | 26.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00041000 | 2024-05-09 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 6,807 | 23.44% |
| XLF240517P00041000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.06 | 0.07 | 0.08 | -0.06 | -50.00% | 2,660 | 47,645 | 14.26% |
| XLF240524P00041000 | 2024-05-10 4:11PM EDT | 2024-05-24 | 0.13 | 0.01 | 0.15 | -0.03 | -18.75% | 184 | 422 | 13.38% |
| XLF240531P00041000 | 2024-05-10 2:37PM EDT | 2024-05-31 | 0.18 | 0.05 | 0.17 | -0.06 | -25.00% | 30 | 140 | 11.67% |
| XLF240607P00041000 | 2024-05-10 3:02PM EDT | 2024-06-07 | 0.21 | 0.17 | 0.45 | -0.11 | -34.38% | 22 | 451 | 17.14% |
| XLF240614P00041000 | 2024-05-10 3:25PM EDT | 2024-06-14 | 0.26 | 0.05 | 1.00 | -0.07 | -21.21% | 2 | 169 | 26.51% |
| XLF240621P00041000 | 2024-05-10 4:00PM EDT | 2024-06-21 | 0.31 | 0.29 | 0.33 | -0.06 | -16.22% | 264 | 55,810 | 11.72% |
| XLF240628P00041000 | 2024-05-10 3:34PM EDT | 2024-06-28 | 0.40 | 0.19 | 0.45 | -0.10 | -20.00% | 1,556 | 5,551 | 13.04% |
| XLF240719P00041000 | 2024-05-10 3:19PM EDT | 2024-07-19 | 0.52 | 0.51 | 0.55 | -0.07 | -11.86% | 297 | 16,872 | 12.43% |
| XLF240816P00041000 | 2024-05-10 3:43PM EDT | 2024-08-16 | 0.68 | 0.47 | 0.75 | -0.42 | -38.18% | 263 | 1,083 | 12.99% |
| XLF240920P00041000 | 2024-05-10 2:12PM EDT | 2024-09-20 | 0.87 | 0.76 | 1.05 | -0.05 | -5.43% | 2,010 | 63,641 | 14.26% |
| XLF240930P00041000 | 2024-05-10 10:26AM EDT | 2024-09-30 | 0.91 | 0.82 | 0.96 | -0.13 | -12.50% | 4 | 133 | 12.87% |
| XLF241018P00041000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 1.02 | 0.33 | 1.10 | -0.20 | -16.39% | 2 | 1,406 | 13.44% |
| XLF241115P00041000 | 2024-05-08 3:21PM EDT | 2024-11-15 | 1.36 | 0.82 | 1.55 | 0.00 | - | 20 | 1,147 | 16.26% |
| XLF241220P00041000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 1.31 | 1.08 | 1.54 | -0.11 | -7.75% | 671 | 5,118 | 14.87% |
| XLF241231P00041000 | 2024-05-09 10:44AM EDT | 2024-12-31 | 1.49 | 1.02 | 1.59 | 0.00 | - | 10 | 21 | 14.91% |
| XLF250117P00041000 | 2024-05-09 2:05PM EDT | 2025-01-17 | 1.44 | 1.07 | 1.80 | -0.11 | -7.10% | 5 | 44,823 | 15.94% |
| XLF250321P00041000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 1.70 | 1.60 | 1.97 | -0.06 | -3.41% | 10 | 139 | 15.38% |
| XLF250620P00041000 | 2024-05-09 11:40AM EDT | 2025-06-20 | 2.11 | 1.75 | 2.76 | 0.00 | - | 124 | 1,360 | 18.14% |
| XLF251017P00041000 | 2024-04-25 1:23PM EDT | 2025-10-17 | 2.83 | 1.60 | 2.87 | 0.00 | - | 20 | 109 | 16.52% |
| XLF251219P00041000 | 2024-05-07 2:15PM EDT | 2025-12-19 | 2.74 | 0.75 | 5.00 | 0.00 | - | 150 | 440 | 25.89% |
| XLF260116P00041000 | 2024-05-09 11:04AM EDT | 2026-01-16 | 2.65 | 2.40 | 3.10 | 0.00 | - | 12 | 149 | 16.33% |
| XLF261218P00041000 | 2024-05-07 10:44AM EDT | 2026-12-18 | 3.35 | 2.24 | 4.30 | 0.00 | - | 10 | 10 | 17.70% |
© 2024 Yahoo. All rights reserved.