Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00045000 | 2024-04-25 9:34AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 103 | 96.88% |
| XLF240503C00045000 | 2024-04-23 10:57AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 42 | 40.63% |
| XLF240510C00045000 | 2024-04-12 3:50PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 5 | 44.24% |
| XLF240517C00045000 | 2024-04-23 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 3,353 | 19.92% |
| XLF240524C00045000 | 2024-04-19 11:59AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 24 | 26.95% |
| XLF240531C00045000 | 2024-04-15 9:47AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 2 | 26.51% |
| XLF240621C00045000 | 2024-04-25 3:09PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.14 | -0.01 | -16.67% | 31 | 6,528 | 18.56% |
| XLF240628C00045000 | 2024-04-23 1:16PM EDT | 2024-06-28 | 0.09 | 0.01 | 0.06 | 0.00 | - | 4 | 238 | 14.36% |
| XLF240719C00045000 | 2024-04-25 2:38PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.32 | -0.05 | -33.33% | 18 | 1,104 | 19.43% |
| XLF240816C00045000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 0.25 | 0.01 | 0.49 | -0.02 | -7.41% | 1 | 497 | 19.65% |
| XLF240920C00045000 | 2024-04-25 2:57PM EDT | 2024-09-20 | 0.38 | 0.14 | 0.39 | -0.09 | -19.15% | 1 | 7,056 | 15.77% |
| XLF240930C00045000 | 2024-04-16 3:58PM EDT | 2024-09-30 | 0.30 | 0.18 | 0.62 | 0.00 | - | 8 | 147 | 18.26% |
| XLF241018C00045000 | 2024-04-25 2:36PM EDT | 2024-10-18 | 0.48 | 0.27 | 0.51 | -0.09 | -15.79% | 8 | 145 | 15.99% |
| XLF241115C00045000 | 2024-04-25 2:16PM EDT | 2024-11-15 | 0.73 | 0.55 | 0.96 | -0.08 | -9.88% | 5,997 | 9,307 | 19.53% |
| XLF241220C00045000 | 2024-04-25 9:38AM EDT | 2024-12-20 | 0.98 | 0.74 | 1.04 | +0.26 | +36.11% | 26 | 8,594 | 18.75% |
| XLF241231C00045000 | 2024-04-02 11:09AM EDT | 2024-12-31 | 1.50 | 0.76 | 1.06 | 0.00 | - | 10 | 40 | 18.51% |
| XLF250117C00045000 | 2024-04-25 12:34PM EDT | 2025-01-17 | 1.06 | 0.92 | 1.49 | -0.08 | -7.02% | 16 | 26,842 | 21.39% |
| XLF250321C00045000 | 2024-04-25 1:53PM EDT | 2025-03-21 | 1.50 | 1.32 | 1.56 | +0.19 | +14.50% | 30 | 4,054 | 19.73% |
| XLF250331C00045000 | 2024-04-02 11:03AM EDT | 2025-03-31 | 2.04 | 0.03 | 1.63 | 0.00 | - | - | 10 | 19.92% |
| XLF250620C00045000 | 2024-04-23 1:01PM EDT | 2025-06-20 | 2.20 | 0.07 | 2.20 | 0.00 | - | 1,501 | 2,773 | 21.36% |
| XLF251017C00045000 | 2024-03-28 2:57PM EDT | 2025-10-17 | 3.26 | 2.32 | 2.98 | 0.00 | - | 1 | 4 | 22.93% |
| XLF251219C00045000 | 2024-04-25 1:32PM EDT | 2025-12-19 | 2.99 | 1.43 | 4.00 | -0.11 | -3.55% | 13 | 225 | 26.61% |
| XLF260116C00045000 | 2024-04-23 11:10AM EDT | 2026-01-16 | 3.25 | 0.50 | 3.55 | 0.00 | - | 10 | 2,254 | 23.90% |
| XLF261218C00045000 | 2024-04-19 11:57AM EDT | 2026-12-18 | 4.52 | 3.05 | 5.80 | +0.27 | +6.35% | 2 | 343 | 27.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00045000 | 2024-04-24 2:47PM EDT | 2024-04-26 | 3.95 | 1.50 | 4.70 | 0.00 | - | 5 | 2 | 223.44% |
| XLF240517P00045000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 4.00 | 2.99 | 5.25 | +0.05 | +1.27% | 10 | 24 | 64.45% |
| XLF240621P00045000 | 2024-04-22 2:05PM EDT | 2024-06-21 | 3.96 | 2.97 | 5.35 | 0.00 | - | 2 | 2 | 41.82% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 2024-06-28 | 4.75 | 3.00 | 6.35 | 0.00 | - | - | 1 | 55.27% |
| XLF240816P00045000 | 2024-03-19 1:00PM EDT | 2024-08-16 | 3.95 | 3.95 | 6.35 | 0.00 | - | 2 | 2 | 41.60% |
| XLF240920P00045000 | 2024-04-12 2:21PM EDT | 2024-09-20 | 4.80 | 1.90 | 6.50 | 0.00 | - | 8 | 0 | 37.87% |
| XLF240930P00045000 | 2024-04-24 2:45PM EDT | 2024-09-30 | 4.05 | 1.80 | 6.50 | +0.12 | +3.05% | 1 | 1 | 36.65% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 2024-11-15 | 4.05 | 2.82 | 5.25 | 0.00 | - | 1 | 1 | 21.18% |
| XLF241220P00045000 | 2024-03-21 1:55PM EDT | 2024-12-20 | 3.50 | 4.50 | 5.75 | 0.00 | - | 1 | 360 | 23.78% |
| XLF250117P00045000 | 2024-04-19 1:04PM EDT | 2025-01-17 | 4.75 | 3.65 | 5.35 | 0.00 | - | 1 | 44 | 19.34% |
| XLF250321P00045000 | 2024-04-23 12:03PM EDT | 2025-03-21 | 4.20 | 2.25 | 5.50 | 0.00 | - | 1 | 412 | 18.48% |
| XLF250620P00045000 | 2024-04-24 9:45AM EDT | 2025-06-20 | 4.45 | 3.00 | 5.70 | 0.00 | - | 300 | 780 | 17.63% |
| XLF251017P00045000 | 2024-03-11 10:38AM EDT | 2025-10-17 | 5.05 | 4.55 | 5.55 | 0.00 | - | 152 | 153 | 14.73% |
| XLF251219P00045000 | 2024-04-05 9:46AM EDT | 2025-12-19 | 4.65 | 3.90 | 6.00 | 0.00 | - | 39 | 38 | 16.27% |
| XLF260116P00045000 | 2024-04-17 10:00AM EDT | 2026-01-16 | 5.65 | 3.10 | 7.00 | 0.00 | - | 259 | 147 | 20.76% |
| XLF261218P00045000 | 2024-04-24 11:23AM EDT | 2026-12-18 | 5.35 | 3.00 | 6.50 | 0.00 | - | 1 | 12 | 14.84% |
© 2024 Yahoo. All rights reserved.