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:42.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00042000 | 2024-04-26 2:18PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 62 | 766 | 19.14% |
| XLF240510C00042000 | 2024-04-26 11:53AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.13 | -0.02 | -16.67% | 26 | 525 | 16.11% |
| XLF240517C00042000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 0.18 | 0.13 | 0.24 | -0.02 | -10.00% | 346 | 56,120 | 16.94% |
| XLF240524C00042000 | 2024-04-26 1:11PM EDT | 2024-05-24 | 0.25 | 0.02 | 0.75 | -0.04 | -13.79% | 35 | 206 | 27.39% |
| XLF240531C00042000 | 2024-04-26 2:20PM EDT | 2024-05-31 | 0.34 | 0.00 | 0.35 | -0.01 | -2.86% | 19 | 84 | 15.77% |
| XLF240621C00042000 | 2024-04-26 2:50PM EDT | 2024-06-21 | 0.52 | 0.44 | 0.58 | -0.09 | -14.75% | 351 | 50,894 | 16.50% |
| XLF240628C00042000 | 2024-04-26 2:48PM EDT | 2024-06-28 | 0.62 | 0.43 | 1.00 | -0.05 | -7.46% | 12 | 5,334 | 22.12% |
| XLF240719C00042000 | 2024-04-26 3:43PM EDT | 2024-07-19 | 0.75 | 0.53 | 0.92 | -0.07 | -8.54% | 224 | 3,642 | 18.09% |
| XLF240816C00042000 | 2024-04-25 3:40PM EDT | 2024-08-16 | 1.11 | 0.53 | 4.85 | 0.00 | - | 365 | 649 | 59.50% |
| XLF240920C00042000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 1.33 | 0.13 | 2.13 | -0.09 | -6.34% | 10 | 12,976 | 25.57% |
| XLF240930C00042000 | 2024-04-24 10:21AM EDT | 2024-09-30 | 1.58 | 0.35 | 4.85 | 0.00 | - | 3 | 267 | 50.24% |
| XLF241018C00042000 | 2024-04-26 1:41PM EDT | 2024-10-18 | 1.59 | 0.32 | 4.90 | +0.01 | +0.63% | 51 | 673 | 48.04% |
| XLF241115C00042000 | 2024-04-26 3:04PM EDT | 2024-11-15 | 1.92 | 0.45 | 2.65 | -0.04 | -2.04% | 1 | 12,163 | 26.05% |
| XLF241220C00042000 | 2024-04-26 11:07AM EDT | 2024-12-20 | 2.17 | 1.45 | 4.95 | -0.02 | -0.91% | 5,000 | 22,087 | 41.57% |
| XLF241231C00042000 | 2024-04-15 3:30PM EDT | 2024-12-31 | 1.91 | 0.43 | 4.45 | 0.00 | - | 4 | 219 | 36.91% |
| XLF250117C00042000 | 2024-04-26 12:37PM EDT | 2025-01-17 | 2.34 | 2.27 | 4.30 | +0.01 | +0.43% | 5 | 29,952 | 34.63% |
| XLF250321C00042000 | 2024-04-25 12:01PM EDT | 2025-03-21 | 2.84 | 0.50 | 5.00 | 0.00 | - | 10 | 5,122 | 35.68% |
| XLF250331C00042000 | 2024-04-18 11:57AM EDT | 2025-03-31 | 2.54 | 0.50 | 5.30 | 0.00 | - | - | 1 | 37.06% |
| XLF250620C00042000 | 2024-04-23 9:49AM EDT | 2025-06-20 | 3.70 | 1.07 | 4.00 | 0.00 | - | 258 | 13,247 | 25.84% |
| XLF251017C00042000 | 2024-04-22 1:18PM EDT | 2025-10-17 | 4.14 | 2.24 | 4.25 | 0.00 | - | 1 | 22 | 24.07% |
| XLF251219C00042000 | 2024-04-03 3:57PM EDT | 2025-12-19 | 4.73 | 2.83 | 5.55 | 0.00 | - | 2 | 13,399 | 29.01% |
| XLF260116C00042000 | 2024-04-24 11:36AM EDT | 2026-01-16 | 4.71 | 2.78 | 7.00 | 0.00 | - | 1 | 19,093 | 35.21% |
| XLF261218C00042000 | 2024-04-25 9:42AM EDT | 2026-12-18 | 6.15 | 5.25 | 8.50 | 0.00 | - | 30 | 14,170 | 34.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00042000 | 2024-04-26 4:10PM EDT | 2024-05-03 | 1.40 | 0.22 | 4.80 | +0.13 | +10.24% | 12 | 222 | 81.35% |
| XLF240510P00042000 | 2024-04-25 9:51AM EDT | 2024-05-10 | 1.37 | 0.23 | 1.40 | 0.00 | - | 3 | 78 | 19.92% |
| XLF240517P00042000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.24 | 1.13 | 1.43 | +0.04 | +3.33% | 85 | 5,580 | 17.29% |
| XLF240524P00042000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 1.29 | 0.88 | 1.47 | -0.06 | -4.44% | 315 | 3,478 | 16.07% |
| XLF240531P00042000 | 2024-04-25 1:53PM EDT | 2024-05-31 | 1.25 | 0.25 | 2.70 | 0.00 | - | 23 | 41 | 40.23% |
| XLF240621P00042000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 1.34 | 1.39 | 1.50 | -0.08 | -5.63% | 24 | 5,162 | 11.91% |
| XLF240628P00042000 | 2024-04-24 10:23AM EDT | 2024-06-28 | 1.33 | 0.28 | 1.86 | 0.00 | - | 1 | 64 | 17.16% |
| XLF240719P00042000 | 2024-04-26 2:27PM EDT | 2024-07-19 | 1.53 | 0.70 | 1.77 | -0.05 | -3.16% | 3 | 901 | 13.62% |
| XLF240816P00042000 | 2024-04-12 11:09AM EDT | 2024-08-16 | 2.31 | 1.00 | 4.55 | 0.00 | - | 1 | 1,411 | 43.08% |
| XLF240920P00042000 | 2024-04-26 2:27PM EDT | 2024-09-20 | 1.83 | 1.70 | 2.90 | 0.00 | - | 56 | 6,176 | 21.60% |
| XLF240930P00042000 | 2024-04-25 12:17PM EDT | 2024-09-30 | 1.95 | 0.80 | 5.00 | 0.00 | - | 5 | 82 | 40.60% |
| XLF241018P00042000 | 2024-04-24 3:21PM EDT | 2024-10-18 | 1.89 | 0.39 | 3.70 | 0.00 | - | 1 | 6 | 26.93% |
| XLF241115P00042000 | 2024-04-25 3:34PM EDT | 2024-11-15 | 2.11 | 0.43 | 2.70 | 0.00 | - | 6,857 | 7,059 | 16.71% |
| XLF241220P00042000 | 2024-04-26 11:07AM EDT | 2024-12-20 | 2.26 | 0.45 | 2.56 | -0.74 | -24.67% | 5,000 | 5,914 | 14.36% |
| XLF241231P00042000 | 2024-04-23 10:14AM EDT | 2024-12-31 | 2.28 | 0.45 | 2.99 | 0.00 | - | 9 | 12 | 17.27% |
| XLF250117P00042000 | 2024-04-16 11:08AM EDT | 2025-01-17 | 3.22 | 0.46 | 5.00 | 0.00 | - | 20 | 7,165 | 31.20% |
| XLF250321P00042000 | 2024-04-11 3:47PM EDT | 2025-03-21 | 2.77 | 1.20 | 4.30 | 0.00 | - | 5,000 | 6,677 | 23.52% |
| XLF250620P00042000 | 2024-04-17 10:47AM EDT | 2025-06-20 | 3.55 | 0.71 | 5.50 | 0.00 | - | 133 | 1,257 | 27.70% |
| XLF251017P00042000 | 2024-04-19 2:40PM EDT | 2025-10-17 | 3.50 | 1.54 | 4.30 | 0.00 | - | 8 | 81 | 18.38% |
| XLF251219P00042000 | 2024-03-28 12:19PM EDT | 2025-12-19 | 2.81 | 2.61 | 6.00 | 0.00 | - | 1 | 108 | 25.54% |
| XLF260116P00042000 | 2024-04-19 3:26PM EDT | 2026-01-16 | 3.70 | 2.76 | 4.45 | 0.00 | - | 26 | 18,620 | 17.71% |
| XLF261218P00042000 | 2024-04-11 1:27PM EDT | 2026-12-18 | 4.04 | 2.96 | 4.70 | 0.00 | - | 2 | 754 | 15.26% |
© 2024 Yahoo. All rights reserved.