Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00046000 | 2024-04-26 3:41PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.57 | -0.01 | -50.00% | 1 | 1 | 75.49% |
| XLF240517C00046000 | 2024-04-22 12:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 327 | 26.17% |
| XLF240524C00046000 | 2024-04-09 12:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 31 | 32.13% |
| XLF240621C00046000 | 2024-04-24 9:54AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 4,816 | 20.31% |
| XLF240628C00046000 | 2024-04-22 2:12PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.46 | 0.00 | - | 5 | 2,557 | 29.40% |
| XLF240719C00046000 | 2024-04-25 3:05PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.59 | 0.00 | - | 79 | 274 | 27.91% |
| XLF240816C00046000 | 2024-04-08 10:15AM EDT | 2024-08-16 | 0.29 | 0.00 | 0.80 | 0.00 | - | 3 | 21 | 27.30% |
| XLF240920C00046000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 815 | 21.22% |
| XLF241018C00046000 | 2024-04-15 12:49PM EDT | 2024-10-18 | 0.31 | 0.00 | 1.14 | 0.00 | - | 52 | 57 | 25.55% |
| XLF241115C00046000 | 2024-04-16 9:49AM EDT | 2024-11-15 | 0.46 | 0.09 | 0.68 | +0.06 | +15.00% | 5 | 42 | 18.97% |
| XLF241220C00046000 | 2024-04-22 1:31PM EDT | 2024-12-20 | 0.76 | 0.13 | 1.34 | 0.00 | - | 176 | 4,114 | 23.68% |
| XLF241231C00046000 | 2024-04-23 1:28PM EDT | 2024-12-31 | 0.82 | 0.56 | 1.33 | 0.00 | - | 10 | 75 | 23.07% |
| XLF250117C00046000 | 2024-04-26 11:14AM EDT | 2025-01-17 | 0.71 | 0.56 | 1.34 | -0.05 | -6.58% | 10 | 20,955 | 22.40% |
| XLF250321C00046000 | 2024-04-09 12:59PM EDT | 2025-03-21 | 1.51 | 0.02 | 1.74 | 0.00 | - | 20 | 638 | 23.05% |
| XLF250331C00046000 | 2024-04-02 11:03AM EDT | 2025-03-31 | 1.63 | 0.29 | 5.00 | 0.00 | - | - | 10 | 44.10% |
| XLF250620C00046000 | 2024-03-27 3:41PM EDT | 2025-06-20 | 2.01 | 0.83 | 1.82 | 0.00 | - | 45 | 151 | 20.90% |
| XLF251219C00046000 | 2024-04-25 2:30PM EDT | 2025-12-19 | 2.59 | 0.00 | 2.72 | 0.00 | - | 4 | 568 | 22.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00046000 | 2024-04-04 1:43PM EDT | 2024-05-17 | 4.10 | 2.66 | 7.50 | 0.00 | - | 1 | 6 | 107.23% |
| XLF240628P00046000 | 2024-03-28 2:09PM EDT | 2024-06-28 | 3.89 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 54.00% |
| XLF240816P00046000 | 2024-04-15 1:57PM EDT | 2024-08-16 | 6.10 | 2.70 | 7.50 | 0.00 | - | 4 | 8 | 46.46% |
| XLF250117P00046000 | 2024-03-28 9:58AM EDT | 2025-01-17 | 4.25 | 3.00 | 7.50 | 0.00 | - | 50 | 21 | 30.15% |
| XLF250321P00046000 | 2024-04-24 9:55AM EDT | 2025-03-21 | 5.00 | 2.50 | 6.80 | 0.00 | - | 278 | 156 | 22.22% |
| XLF250620P00046000 | 2024-04-24 10:00AM EDT | 2025-06-20 | 5.15 | 3.20 | 6.10 | 0.00 | - | 300 | 300 | 14.99% |
| XLF251017P00046000 | 2024-04-16 10:44AM EDT | 2025-10-17 | 6.40 | 4.35 | 5.85 | 0.00 | - | - | 141 | 11.61% |
| XLF251219P00046000 | 2024-04-17 10:05AM EDT | 2025-12-19 | 6.40 | 3.00 | 6.40 | 0.00 | - | - | 148 | 14.26% |
© 2024 Yahoo. All rights reserved.