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 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241025C00034000 | 2024-09-18 9:44AM EDT | 34.00 | 11.33 | 9.30 | 13.75 | 0.00 | - | 10 | 0 | 198.34% |
| XLF241025C00035000 | 2024-09-19 3:15PM EDT | 35.00 | 10.82 | 8.60 | 12.85 | 0.00 | - | - | 1 | 74.22% |
| XLF241025C00042000 | 2024-10-09 11:22AM EDT | 42.00 | 3.89 | 2.55 | 5.30 | 0.00 | - | 5 | 43 | 89.31% |
| XLF241025C00042500 | 2024-10-03 3:18PM EDT | 42.50 | 2.64 | 1.60 | 6.00 | 0.00 | - | 1 | 2 | 51.17% |
| XLF241025C00043000 | 2024-10-04 9:47AM EDT | 43.00 | 2.76 | 0.91 | 5.00 | 0.00 | - | 3 | 2 | 98.68% |
| XLF241025C00043500 | 2024-10-09 9:52AM EDT | 43.50 | 2.33 | 0.70 | 5.00 | 0.00 | - | 1 | 6 | 106.84% |
| XLF241025C00044000 | 2024-10-10 12:03PM EDT | 44.00 | 1.88 | 1.10 | 2.12 | +0.14 | +8.05% | 1 | 189 | 30.96% |
| XLF241025C00044500 | 2024-10-10 1:04PM EDT | 44.50 | 1.41 | 1.00 | 1.50 | +0.06 | +4.44% | 5 | 51 | 22.32% |
| XLF241025C00045000 | 2024-10-10 12:43PM EDT | 45.00 | 1.06 | 0.46 | 2.00 | -0.14 | -11.67% | 80 | 197 | 45.46% |
| XLF241025C00045500 | 2024-10-10 3:56PM EDT | 45.50 | 0.73 | 0.60 | 1.06 | -0.07 | -8.75% | 152 | 1,303 | 26.95% |
| XLF241025C00046000 | 2024-10-10 3:57PM EDT | 46.00 | 0.48 | 0.46 | 0.50 | -0.06 | -11.11% | 359 | 9,760 | 18.07% |
| XLF241025C00046500 | 2024-10-10 3:24PM EDT | 46.50 | 0.24 | 0.05 | 0.72 | -0.06 | -20.00% | 414 | 490 | 29.54% |
| XLF241025C00047000 | 2024-10-10 3:48PM EDT | 47.00 | 0.13 | 0.00 | 0.60 | -0.04 | -23.53% | 45 | 587 | 30.96% |
| XLF241025C00047500 | 2024-10-09 1:29PM EDT | 47.50 | 0.09 | 0.00 | 0.56 | 0.00 | - | 5 | 40 | 34.08% |
| XLF241025C00048000 | 2024-10-09 10:10AM EDT | 48.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 114 | 31.01% |
| XLF241025C00048500 | 2024-09-19 1:23PM EDT | 48.50 | 0.08 | 0.00 | 0.59 | 0.00 | - | - | 5 | 43.16% |
| XLF241025C00049000 | 2024-09-23 3:47PM EDT | 49.00 | 0.05 | 0.00 | 1.18 | 0.00 | - | 14 | 17 | 65.77% |
| XLF241025C00049500 | 2024-09-25 11:11AM EDT | 49.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 0 | 35.45% |
| XLF241025C00050000 | 2024-10-07 9:53AM EDT | 50.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 59.67% |
| XLF241025C00050500 | 2024-09-11 3:54PM EDT | 50.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.18% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241025P00035000 | 2024-09-11 2:31PM EDT | 35.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 100.98% |
| XLF241025P00036000 | 2024-10-02 1:59PM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 4 | 92.68% |
| XLF241025P00037000 | 2024-10-03 3:33PM EDT | 37.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 6 | 25 | 91.99% |
| XLF241025P00038000 | 2024-10-07 2:23PM EDT | 38.00 | 0.03 | 0.00 | 0.62 | 0.00 | - | 1 | 40 | 72.36% |
| XLF241025P00039000 | 2024-10-01 9:44AM EDT | 39.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 1 | 55 | 59.18% |
| XLF241025P00039500 | 2024-10-07 11:55AM EDT | 39.50 | 0.05 | 0.00 | 0.64 | 0.00 | - | 1 | 336 | 61.33% |
| XLF241025P00040000 | 2024-10-10 12:21PM EDT | 40.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 1 | 59 | 40.43% |
| XLF241025P00040500 | 2024-10-04 10:00AM EDT | 40.50 | 0.06 | 0.00 | 0.90 | 0.00 | - | 2 | 27 | 59.96% |
| XLF241025P00041000 | 2024-09-23 10:34AM EDT | 41.00 | 0.10 | 0.00 | 0.72 | 0.00 | - | 9 | 9 | 51.56% |
| XLF241025P00041500 | 2024-10-09 3:27PM EDT | 41.50 | 0.05 | 0.00 | 0.58 | 0.00 | - | 3 | 14 | 56.93% |
| XLF241025P00042000 | 2024-10-09 11:32AM EDT | 42.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 40 | 129 | 67.48% |
| XLF241025P00042500 | 2024-10-09 9:43AM EDT | 42.50 | 0.08 | 0.00 | 0.66 | 0.00 | - | 5 | 270 | 50.88% |
| XLF241025P00043000 | 2024-10-10 3:58PM EDT | 43.00 | 0.09 | 0.08 | 0.37 | 0.00 | - | 20 | 553 | 35.65% |
| XLF241025P00043500 | 2024-10-09 1:51PM EDT | 43.50 | 0.11 | 0.01 | 0.74 | 0.00 | - | 23 | 1,297 | 43.95% |
| XLF241025P00044000 | 2024-10-10 2:21PM EDT | 44.00 | 0.17 | 0.13 | 0.41 | +0.01 | +6.25% | 61 | 22,229 | 28.32% |
| XLF241025P00044500 | 2024-10-10 4:05PM EDT | 44.50 | 0.25 | 0.06 | 0.35 | +0.02 | +8.70% | 322 | 519 | 21.68% |
| XLF241025P00045000 | 2024-10-10 3:58PM EDT | 45.00 | 0.36 | 0.33 | 0.77 | 0.00 | - | 255 | 738 | 28.81% |
| XLF241025P00045500 | 2024-10-10 3:53PM EDT | 45.50 | 0.53 | 0.23 | 0.58 | +0.06 | +12.77% | 3,107 | 388 | 17.43% |
| XLF241025P00046000 | 2024-10-09 12:13PM EDT | 46.00 | 0.66 | 0.69 | 1.42 | +0.02 | +3.13% | 4 | 54 | 33.11% |
| XLF241025P00046500 | 2024-09-20 12:41PM EDT | 46.50 | 1.30 | 0.55 | 2.89 | 0.00 | - | 3 | 3 | 65.28% |
| XLF241025P00047000 | 2024-10-10 10:39AM EDT | 47.00 | 1.38 | 0.28 | 2.98 | +0.06 | +4.55% | 2 | 4 | 59.52% |
| XLF241025P00048000 | 2024-10-08 10:43AM EDT | 48.00 | 2.74 | 0.60 | 5.00 | 0.00 | - | 1 | 2 | 97.75% |
© 2024 Yahoo. All rights reserved.