Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503C00030000 | 2024-04-26 3:27PM EDT | 30.00 | 10.95 | 10.40 | 10.50 | 0.00 | - | 1 | 3 | 145.31% |
| XLF240503C00032000 | 2024-04-16 3:36PM EDT | 32.00 | 7.80 | 8.40 | 8.50 | 0.00 | - | - | 3 | 117.19% |
| XLF240503C00034000 | 2024-04-30 9:32AM EDT | 34.00 | 6.57 | 6.40 | 6.50 | 0.00 | - | 100 | 60 | 90.63% |
| XLF240503C00035000 | 2024-04-29 9:30AM EDT | 35.00 | 5.89 | 5.40 | 5.50 | 0.00 | - | 2 | 4 | 76.56% |
| XLF240503C00035500 | 2024-04-15 1:49PM EDT | 35.50 | 4.55 | 4.90 | 5.00 | 0.00 | - | - | 4 | 70.31% |
| XLF240503C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 5.85 | 4.40 | 4.50 | 0.00 | - | 4 | 5 | 64.06% |
| XLF240503C00037000 | 2024-04-29 11:36AM EDT | 37.00 | 3.91 | 3.40 | 3.50 | 0.00 | - | 205 | 240 | 51.56% |
| XLF240503C00037500 | 2024-04-19 3:50PM EDT | 37.50 | 2.94 | 2.90 | 3.00 | 0.00 | - | 2 | 8 | 44.53% |
| XLF240503C00038000 | 2024-04-29 10:02AM EDT | 38.00 | 3.01 | 2.42 | 2.51 | 0.00 | - | 5 | 30 | 41.41% |
| XLF240503C00038500 | 2024-05-01 9:46AM EDT | 38.50 | 1.82 | 1.91 | 2.01 | -0.63 | -25.71% | 2 | 164 | 34.38% |
| XLF240503C00039000 | 2024-04-30 10:31AM EDT | 39.00 | 1.69 | 1.43 | 1.58 | 0.00 | - | 6 | 36 | 38.09% |
| XLF240503C00039500 | 2024-04-30 11:28AM EDT | 39.50 | 1.17 | 0.96 | 1.01 | 0.00 | - | 1 | 66 | 19.92% |
| XLF240503C00040000 | 2024-05-01 10:33AM EDT | 40.00 | 0.57 | 0.55 | 0.59 | -0.06 | -9.52% | 47 | 424 | 19.73% |
| XLF240503C00040500 | 2024-05-01 10:40AM EDT | 40.50 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 179 | 682 | 17.68% |
| XLF240503C00041000 | 2024-05-01 10:15AM EDT | 41.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 2,559 | 5,299 | 17.77% |
| XLF240503C00041500 | 2024-05-01 10:39AM EDT | 41.50 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 9 | 1,201 | 18.36% |
| XLF240503C00042000 | 2024-05-01 9:30AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 729 | 21.88% |
| XLF240503C00042500 | 2024-04-29 1:30PM EDT | 42.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 191 | 57.03% |
| XLF240503C00043000 | 2024-04-26 1:02PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,093 | 32.81% |
| XLF240503C00043500 | 2024-04-26 3:03PM EDT | 43.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 13 | 63.28% |
| XLF240503C00044000 | 2024-04-26 11:15AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 48.44% |
| XLF240503C00044500 | 2024-04-01 3:11PM EDT | 44.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 40 | 53.13% |
| XLF240503C00045000 | 2024-04-23 10:57AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 42 | 53.13% |
| XLF240503C00045500 | 2024-04-15 9:40AM EDT | 45.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 150.39% |
| XLF240503C00046000 | 2024-04-26 3:41PM EDT | 46.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 131.84% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240503P00034000 | 2024-04-25 2:19PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,451 | 4,322 | 75.00% |
| XLF240503P00034500 | 2024-04-25 2:21PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7,917 | 71.88% |
| XLF240503P00035000 | 2024-04-25 3:01PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,587 | 1,997 | 65.63% |
| XLF240503P00035500 | 2024-04-25 11:06AM EDT | 35.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 5,684 | 59.38% |
| XLF240503P00036000 | 2024-04-26 11:22AM EDT | 36.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 101 | 11,036 | 158.01% |
| XLF240503P00036500 | 2024-04-30 2:48PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9,337 | 53.13% |
| XLF240503P00037000 | 2024-05-01 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 25 | 26,094 | 46.88% |
| XLF240503P00037500 | 2024-04-29 10:00AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 82 | 40.63% |
| XLF240503P00038000 | 2024-05-01 10:22AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 460 | 34.38% |
| XLF240503P00038500 | 2024-05-01 10:22AM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 453 | 32.03% |
| XLF240503P00039000 | 2024-04-30 1:51PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 4,089 | 27.74% |
| XLF240503P00039500 | 2024-05-01 10:17AM EDT | 39.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 12 | 373 | 23.05% |
| XLF240503P00040000 | 2024-05-01 10:37AM EDT | 40.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 122 | 2,280 | 21.49% |
| XLF240503P00040500 | 2024-05-01 10:11AM EDT | 40.50 | 0.32 | 0.29 | 0.31 | -0.03 | -8.57% | 80 | 2,059 | 20.51% |
| XLF240503P00041000 | 2024-05-01 10:08AM EDT | 41.00 | 0.65 | 0.61 | 0.66 | 0.00 | - | 16 | 2,321 | 23.05% |
| XLF240503P00041500 | 2024-04-30 1:11PM EDT | 41.50 | 1.00 | 0.88 | 1.12 | 0.00 | - | 19 | 185 | 29.30% |
| XLF240503P00042000 | 2024-05-01 10:05AM EDT | 42.00 | 1.59 | 1.54 | 1.61 | +0.14 | +9.66% | 2 | 212 | 36.52% |
| XLF240503P00042500 | 2024-04-26 12:22PM EDT | 42.50 | 1.62 | 1.97 | 2.22 | 0.00 | - | 25 | 121 | 57.23% |
| XLF240503P00043000 | 2024-04-25 10:27AM EDT | 43.00 | 2.40 | 2.53 | 2.62 | 0.00 | - | 7 | 14 | 53.32% |
| XLF240503P00043500 | 2024-04-10 10:19AM EDT | 43.50 | 2.36 | 3.00 | 3.15 | 0.00 | - | - | 0 | 52.34% |
© 2024 Yahoo. All rights reserved.