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:
Strike:36.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241018C00036000 | 2024-10-08 9:48AM EDT | 2024-10-18 | 9.35 | 8.80 | 12.20 | 0.00 | - | 1 | 322 | 140.14% |
| XLF241101C00036000 | 2024-09-23 9:45AM EDT | 2024-11-01 | 9.75 | 7.90 | 11.60 | 0.00 | - | - | 1 | 129.25% |
| XLF241115C00036000 | 2024-09-30 9:46AM EDT | 2024-11-15 | 9.25 | 7.90 | 12.10 | 0.00 | - | 2 | 361 | 51.86% |
| XLF241220C00036000 | 2024-09-20 10:12AM EDT | 2024-12-20 | 9.80 | 8.40 | 11.30 | 0.00 | - | 3 | 1,445 | 68.56% |
| XLF241231C00036000 | 2024-09-20 10:12AM EDT | 2024-12-31 | 9.80 | 8.00 | 12.30 | 0.00 | - | 1 | 10 | 80.57% |
| XLF250117C00036000 | 2024-10-09 3:35PM EDT | 2025-01-17 | 10.30 | 8.25 | 12.40 | +0.60 | +6.19% | 2 | 48,812 | 74.90% |
| XLF250321C00036000 | 2024-09-17 9:42AM EDT | 2025-03-21 | 9.98 | 10.40 | 10.90 | 0.00 | - | 10 | 30 | 40.45% |
| XLF250620C00036000 | 2024-09-06 3:00PM EDT | 2025-06-20 | 9.70 | 9.65 | 12.30 | 0.00 | - | 148 | 6,150 | 46.22% |
| XLF250630C00036000 | 2024-07-24 11:10AM EDT | 2025-06-30 | 8.45 | 7.50 | 11.90 | 0.00 | - | 1 | 1 | 41.70% |
| XLF250919C00036000 | 2024-10-07 9:30AM EDT | 2025-09-19 | 11.10 | 9.00 | 13.00 | 0.00 | - | 1 | 1 | 45.06% |
| XLF251017C00036000 | 2024-08-28 3:08PM EDT | 2025-10-17 | 10.35 | 8.50 | 13.50 | 0.00 | - | 1 | 187 | 46.92% |
| XLF251219C00036000 | 2024-09-06 1:17PM EDT | 2025-12-19 | 10.35 | 9.20 | 14.00 | 0.00 | - | 1 | 333 | 46.69% |
| XLF260116C00036000 | 2024-10-03 10:26AM EDT | 2026-01-16 | 10.70 | 10.15 | 12.45 | 0.00 | - | 1 | 138 | 35.23% |
| XLF261218C00036000 | 2024-09-10 10:24AM EDT | 2026-12-18 | 11.36 | 10.65 | 14.85 | 0.00 | - | 2 | 2,268 | 38.54% |
| XLF270115C00036000 | 2024-09-27 10:36AM EDT | 2027-01-15 | 12.32 | 10.50 | 15.50 | 0.00 | - | 1 | 10,001 | 40.89% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241011P00036000 | 2024-09-17 1:48PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.57 | 0.00 | - | - | 75 | 194.53% |
| XLF241018P00036000 | 2024-10-03 2:34PM EDT | 2024-10-18 | 0.02 | 0.00 | 1.21 | 0.00 | - | 27 | 10,811 | 131.84% |
| XLF241025P00036000 | 2024-10-02 1:59PM EDT | 2024-10-25 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 4 | 87.89% |
| XLF241115P00036000 | 2024-10-04 12:24PM EDT | 2024-11-15 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 8,257 | 51.37% |
| XLF241220P00036000 | 2024-10-04 10:34AM EDT | 2024-12-20 | 0.12 | 0.00 | 0.34 | 0.00 | - | 39 | 13,724 | 41.31% |
| XLF241231P00036000 | 2024-10-03 3:51PM EDT | 2024-12-31 | 0.16 | 0.00 | 0.51 | 0.00 | - | 43 | 89 | 43.16% |
| XLF250117P00036000 | 2024-10-09 1:36PM EDT | 2025-01-17 | 0.16 | 0.03 | 0.20 | -0.03 | -15.79% | 500 | 80,596 | 30.76% |
| XLF250221P00036000 | 2024-10-04 11:23AM EDT | 2025-02-21 | 0.22 | 0.07 | 0.43 | 0.00 | - | 2 | 29 | 32.28% |
| XLF250321P00036000 | 2024-10-09 3:33PM EDT | 2025-03-21 | 0.28 | 0.00 | 0.74 | +0.01 | +3.70% | 2,000 | 14,414 | 34.77% |
| XLF250331P00036000 | 2024-09-19 12:37PM EDT | 2025-03-31 | 0.29 | 0.21 | 0.37 | 0.00 | - | 3 | 26 | 27.34% |
| XLF250620P00036000 | 2024-10-09 2:36PM EDT | 2025-06-20 | 0.42 | 0.01 | 1.15 | +0.01 | +2.44% | 88 | 9,339 | 32.69% |
| XLF250630P00036000 | 2024-09-18 12:13PM EDT | 2025-06-30 | 0.44 | 0.00 | 2.60 | 0.00 | - | 8 | 142 | 46.00% |
| XLF250919P00036000 | 2024-09-19 2:41PM EDT | 2025-09-19 | 0.56 | 0.00 | 1.77 | 0.00 | - | - | 2 | 33.55% |
| XLF251017P00036000 | 2024-08-21 2:57PM EDT | 2025-10-17 | 0.80 | 0.00 | 2.80 | 0.00 | - | 1 | 255 | 40.21% |
| XLF251219P00036000 | 2024-09-09 10:07AM EDT | 2025-12-19 | 0.99 | 0.00 | 5.00 | 0.00 | - | 1 | 330 | 51.70% |
| XLF260116P00036000 | 2024-08-27 2:14PM EDT | 2026-01-16 | 0.91 | 0.00 | 5.00 | 0.00 | - | 16 | 203 | 50.12% |
| XLF261218P00036000 | 2024-09-27 12:58PM EDT | 2026-12-18 | 1.17 | 0.00 | 5.00 | 0.00 | - | 51 | 2,646 | 38.20% |
| XLF270115P00036000 | 2024-09-18 1:21PM EDT | 2027-01-15 | 1.46 | 0.00 | 5.00 | 0.00 | - | - | 10,006 | 37.54% |
© 2024 Yahoo. All rights reserved.