The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241011C00030000 | 2024-09-25 10:20AM EDT | 30.00 | 14.84 | 13.30 | 18.00 | 0.00 | - | - | 2 | 240.63% |
| XLF241011C00037000 | 2024-10-01 2:00PM EDT | 37.00 | 8.30 | 6.05 | 10.40 | 0.00 | - | - | 1 | 407.03% |
| XLF241011C00040000 | 2024-09-24 10:00AM EDT | 40.00 | 5.25 | 3.20 | 7.90 | 0.00 | - | - | 1 | 360.74% |
| XLF241011C00040500 | 2024-10-10 2:34PM EDT | 40.50 | 4.95 | 3.00 | 7.50 | +0.10 | +2.06% | 1 | 3 | 112.11% |
| XLF241011C00041000 | 2024-10-07 10:09AM EDT | 41.00 | 4.53 | 2.25 | 7.00 | 0.00 | - | 1 | 30 | 336.91% |
| XLF241011C00041500 | 2024-10-04 9:53AM EDT | 41.50 | 4.05 | 1.83 | 6.40 | 0.00 | - | 1 | 10 | 311.91% |
| XLF241011C00042000 | 2024-10-08 12:44PM EDT | 42.00 | 3.43 | 1.30 | 5.85 | 0.00 | - | 3 | 2 | 291.21% |
| XLF241011C00042500 | 2024-10-09 12:44PM EDT | 42.50 | 3.34 | 1.00 | 5.50 | 0.00 | - | 2 | 6 | 75.78% |
| XLF241011C00043000 | 2024-10-09 9:52AM EDT | 43.00 | 2.62 | 0.20 | 5.00 | 0.00 | - | 1 | 8 | 270.31% |
| XLF241011C00043500 | 2024-10-10 12:54PM EDT | 43.50 | 2.14 | 0.15 | 5.00 | +0.17 | +8.63% | 2 | 47 | 93.36% |
| XLF241011C00044000 | 2024-10-09 11:53AM EDT | 44.00 | 1.90 | 0.10 | 5.00 | 0.00 | - | 17 | 44 | 121.29% |
| XLF241011C00044500 | 2024-10-10 3:32PM EDT | 44.50 | 1.07 | 0.13 | 1.74 | -0.18 | -14.40% | 39 | 306 | 81.35% |
| XLF241011C00045000 | 2024-10-10 2:52PM EDT | 45.00 | 0.57 | 0.25 | 1.28 | -0.31 | -35.23% | 15 | 913 | 69.53% |
| XLF241011C00045500 | 2024-10-10 3:59PM EDT | 45.50 | 0.30 | 0.27 | 0.35 | -0.16 | -34.78% | 826 | 3,318 | 20.90% |
| XLF241011C00046000 | 2024-10-10 4:13PM EDT | 46.00 | 0.07 | 0.05 | 0.15 | -0.10 | -58.82% | 2,764 | 3,536 | 22.07% |
| XLF241011C00046500 | 2024-10-10 4:01PM EDT | 46.50 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 761 | 3,756 | 28.71% |
| XLF241011C00047000 | 2024-10-09 3:56PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 879 | 21.88% |
| XLF241011C00047500 | 2024-10-09 9:51AM EDT | 47.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 69 | 32.03% |
| XLF241011C00048000 | 2024-09-30 9:42AM EDT | 48.00 | 0.02 | 0.00 | 0.77 | 0.00 | - | 5 | 14 | 88.28% |
| XLF241011C00048500 | 2024-09-27 9:52AM EDT | 48.50 | 0.01 | 0.00 | 0.80 | 0.00 | - | 2,000 | 2,005 | 99.80% |
| XLF241011C00050000 | 2024-10-09 3:54PM EDT | 50.00 | 0.32 | 0.00 | 0.32 | 0.00 | - | 5 | 39 | 96.09% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241011P00036000 | 2024-09-17 1:48PM EDT | 36.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 75 | 195.70% |
| XLF241011P00037000 | 2024-09-11 10:47AM EDT | 37.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | - | 1 | 202.34% |
| XLF241011P00038000 | 2024-09-20 3:12PM EDT | 38.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 5 | 15 | 182.03% |
| XLF241011P00039000 | 2024-10-03 10:03AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 95 | 84.38% |
| XLF241011P00039500 | 2024-09-26 3:29PM EDT | 39.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 80 | 193.75% |
| XLF241011P00040000 | 2024-10-03 3:40PM EDT | 40.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 1,309 | 146.09% |
| XLF241011P00040500 | 2024-10-09 11:30AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 93 | 65.63% |
| XLF241011P00041000 | 2024-10-04 3:59PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 953 | 65.63% |
| XLF241011P00041500 | 2024-10-07 3:52PM EDT | 41.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 50 | 3,649 | 91.02% |
| XLF241011P00042000 | 2024-10-09 12:10PM EDT | 42.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | 2 | 5,229 | 122.07% |
| XLF241011P00042500 | 2024-10-09 3:29PM EDT | 42.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 7 | 3,764 | 120.51% |
| XLF241011P00043000 | 2024-10-09 3:49PM EDT | 43.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | 155 | 2,408 | 103.91% |
| XLF241011P00043500 | 2024-10-10 4:13PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 207 | 928 | 32.81% |
| XLF241011P00044000 | 2024-10-10 3:32PM EDT | 44.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 90 | 9,895 | 36.52% |
| XLF241011P00044500 | 2024-10-10 4:14PM EDT | 44.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 685 | 1,872 | 24.22% |
| XLF241011P00045000 | 2024-10-10 4:14PM EDT | 45.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 3,680 | 3,054 | 18.36% |
| XLF241011P00045500 | 2024-10-10 4:14PM EDT | 45.50 | 0.16 | 0.11 | 0.21 | +0.01 | +6.67% | 1,216 | 5,979 | 20.12% |
| XLF241011P00046000 | 2024-10-10 3:39PM EDT | 46.00 | 0.50 | 0.15 | 0.80 | +0.14 | +38.89% | 707 | 1,648 | 44.14% |
| XLF241011P00046500 | 2024-10-09 10:04AM EDT | 46.50 | 0.95 | 0.03 | 4.85 | 0.00 | - | 41 | 108 | 145.22% |
| XLF241011P00047000 | 2024-10-10 11:53AM EDT | 47.00 | 1.39 | 0.05 | 5.00 | -0.04 | -2.80% | 20 | 20 | 128.42% |
| XLF241011P00047500 | 2024-10-09 3:29PM EDT | 47.50 | 1.74 | 0.72 | 5.00 | 0.00 | - | 2 | 0 | 128.71% |
| XLF241011P00048000 | 2024-10-01 3:34PM EDT | 48.00 | 2.81 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 63.09% |
© 2024 Yahoo. All rights reserved.