Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00050000 | 2024-04-03 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 44.14% |
| XLF240621C00050000 | 2024-04-16 9:35AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 460 | 28.13% |
| XLF240719C00050000 | 2024-04-23 3:04PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.07 | 0.00 | - | 84 | 54 | 23.05% |
| XLF240816C00050000 | 2024-03-08 2:23PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.05 | 0.00 | - | 70 | 70 | 18.85% |
| XLF240920C00050000 | 2024-04-08 3:56PM EDT | 2024-09-20 | 0.09 | 0.02 | 0.03 | 0.00 | - | 5 | 235 | 15.24% |
| XLF241115C00050000 | 2024-04-11 10:54AM EDT | 2024-11-15 | 0.14 | 0.08 | 0.09 | 0.00 | - | 2 | 215 | 15.53% |
| XLF241220C00050000 | 2024-03-14 10:07AM EDT | 2024-12-20 | 0.22 | 0.16 | 0.39 | 0.00 | - | 1 | 6 | 20.19% |
| XLF241231C00050000 | 2024-04-17 3:25PM EDT | 2024-12-31 | 0.14 | 0.13 | 0.16 | 0.00 | - | 1 | 52 | 15.82% |
| XLF250117C00050000 | 2024-04-26 9:38AM EDT | 2025-01-17 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 166 | 16,739 | 15.53% |
| XLF250321C00050000 | 2024-04-25 12:45PM EDT | 2025-03-21 | 0.34 | 0.31 | 0.36 | 0.00 | - | 5 | 50 | 16.80% |
| XLF250620C00050000 | 2024-04-15 9:37AM EDT | 2025-06-20 | 0.62 | 0.59 | 0.64 | 0.00 | - | 2 | 1,138 | 17.70% |
| XLF251017C00050000 | 2024-04-12 2:04PM EDT | 2025-10-17 | 1.00 | 0.98 | 1.05 | 0.00 | - | 1 | 22 | 18.62% |
| XLF251219C00050000 | 2024-04-12 2:58PM EDT | 2025-12-19 | 1.18 | 0.97 | 1.30 | 0.00 | - | 100 | 533 | 19.18% |
| XLF260116C00050000 | 2024-04-23 10:54AM EDT | 2026-01-16 | 1.47 | 1.31 | 1.37 | 0.00 | - | 10 | 909 | 19.15% |
| XLF261218C00050000 | 2024-04-25 11:09AM EDT | 2026-12-18 | 2.60 | 2.51 | 2.70 | 0.00 | - | 2 | 357 | 21.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00050000 | 2023-07-12 9:57AM EDT | 2024-06-21 | 15.40 | 15.00 | 15.15 | 0.00 | - | 5 | 0 | 139.89% |
| XLF250117P00050000 | 2024-03-21 10:37AM EDT | 2025-01-17 | 8.08 | 7.20 | 11.90 | 0.00 | - | 2 | 7 | 41.24% |
| XLF250620P00050000 | 2024-04-02 9:45AM EDT | 2025-06-20 | 8.20 | 9.05 | 9.20 | 0.00 | - | - | 0 | 11.18% |
| XLF251219P00050000 | 2023-06-14 3:25PM EDT | 2025-12-19 | 16.85 | 15.35 | 16.30 | 0.00 | - | 1 | 0 | 48.89% |
| XLF260116P00050000 | 2023-10-04 2:00PM EDT | 2026-01-16 | 17.63 | 15.95 | 16.70 | 0.00 | - | - | 0 | 49.66% |
| XLF261218P00050000 | 2024-01-30 2:15PM EDT | 2026-12-18 | 11.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 24.10% |
© 2024 Yahoo. All rights reserved.