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:38.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241004C00038000 | 2024-08-28 12:49PM EDT | 2024-10-04 | 7.02 | 4.65 | 9.20 | 0.00 | - | 2 | 0 | 164.06% |
| XLF241018C00038000 | 2024-09-30 9:42AM EDT | 2024-10-18 | 7.05 | 5.00 | 9.25 | 0.00 | - | 1 | 31 | 62.79% |
| XLF241115C00038000 | 2024-09-27 9:30AM EDT | 2024-11-15 | 7.50 | 5.00 | 9.50 | 0.00 | - | 1 | 5,207 | 95.19% |
| XLF241220C00038000 | 2024-10-01 10:40AM EDT | 2024-12-20 | 7.69 | 6.00 | 9.70 | 0.00 | - | 4 | 2,833 | 73.68% |
| XLF241231C00038000 | 2024-09-23 9:45AM EDT | 2024-12-31 | 8.15 | 6.45 | 8.35 | 0.00 | - | 1 | 18 | 49.15% |
| XLF250117C00038000 | 2024-09-23 10:24AM EDT | 2025-01-17 | 8.25 | 6.55 | 9.60 | 0.00 | - | 2 | 16,922 | 61.91% |
| XLF250221C00038000 | 2024-09-30 2:18PM EDT | 2025-02-21 | 7.85 | 5.50 | 9.25 | 0.00 | - | 5 | 11 | 49.73% |
| XLF250321C00038000 | 2024-10-02 11:04AM EDT | 2025-03-21 | 8.20 | 6.85 | 9.20 | 0.00 | - | 1 | 310 | 44.90% |
| XLF250331C00038000 | 2024-09-20 12:59PM EDT | 2025-03-31 | 8.52 | 6.95 | 9.65 | 0.00 | - | 1 | 11 | 48.15% |
| XLF250620C00038000 | 2024-10-03 3:58PM EDT | 2025-06-20 | 8.45 | 6.75 | 9.55 | -0.15 | -1.74% | 5 | 2,124 | 39.11% |
| XLF251017C00038000 | 2024-10-01 10:47AM EDT | 2025-10-17 | 8.95 | 6.50 | 11.50 | 0.00 | - | 12 | 320 | 45.36% |
| XLF251219C00038000 | 2024-08-05 10:21AM EDT | 2025-12-19 | 6.40 | 7.50 | 11.00 | 0.00 | - | 1 | 125 | 38.98% |
| XLF260116C00038000 | 2024-09-26 1:48PM EDT | 2026-01-16 | 9.50 | 7.00 | 12.00 | 0.00 | - | 1 | 117 | 43.67% |
| XLF261218C00038000 | 2024-09-30 9:30AM EDT | 2026-12-18 | 10.30 | 8.00 | 12.05 | 0.00 | - | 95 | 112 | 33.56% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241011P00038000 | 2024-09-20 3:12PM EDT | 2024-10-11 | 0.03 | 0.00 | 0.47 | 0.00 | - | 5 | 15 | 85.94% |
| XLF241018P00038000 | 2024-10-03 3:33PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.29 | +0.01 | +50.00% | 3 | 2,545 | 55.76% |
| XLF241025P00038000 | 2024-10-01 9:34AM EDT | 2024-10-25 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 40 | 51.27% |
| XLF241115P00038000 | 2024-09-30 3:53PM EDT | 2024-11-15 | 0.09 | 0.00 | 0.31 | +0.02 | +28.57% | 2 | 7,929 | 40.04% |
| XLF241220P00038000 | 2024-10-03 3:36PM EDT | 2024-12-20 | 0.22 | 0.00 | 0.77 | +0.01 | +4.76% | 103 | 28,693 | 40.14% |
| XLF241231P00038000 | 2024-10-01 9:44AM EDT | 2024-12-31 | 0.22 | 0.00 | 0.98 | 0.00 | - | 2 | 715 | 41.31% |
| XLF250117P00038000 | 2024-10-03 3:30PM EDT | 2025-01-17 | 0.30 | 0.16 | 0.38 | +0.03 | +11.11% | 165 | 39,403 | 27.10% |
| XLF250221P00038000 | 2024-09-27 10:25AM EDT | 2025-02-21 | 0.27 | 0.00 | 2.96 | 0.00 | - | 3 | 31 | 56.49% |
| XLF250321P00038000 | 2024-10-02 1:39PM EDT | 2025-03-21 | 0.44 | 0.09 | 1.28 | 0.00 | - | 19 | 3,778 | 33.62% |
| XLF250331P00038000 | 2024-10-03 3:40PM EDT | 2025-03-31 | 0.52 | 0.00 | 1.25 | +0.05 | +10.64% | 20 | 51 | 32.32% |
| XLF250620P00038000 | 2024-10-02 9:56AM EDT | 2025-06-20 | 0.64 | 0.13 | 0.91 | 0.00 | - | 596 | 11,822 | 23.46% |
| XLF250919P00038000 | 2024-09-23 11:12AM EDT | 2025-09-19 | 0.80 | 0.00 | 0.98 | 0.00 | - | 1,868 | 3,967 | 20.80% |
| XLF251017P00038000 | 2024-08-22 1:53PM EDT | 2025-10-17 | 1.06 | 0.00 | 3.05 | 0.00 | - | 10 | 29 | 35.07% |
| XLF251219P00038000 | 2024-09-23 10:21AM EDT | 2025-12-19 | 1.01 | 0.00 | 5.00 | 0.00 | - | 318 | 3,577 | 44.39% |
| XLF260116P00038000 | 2024-09-23 11:13AM EDT | 2026-01-16 | 1.08 | 0.54 | 2.00 | 0.00 | - | 5 | 6,581 | 24.96% |
| XLF261218P00038000 | 2024-09-11 2:17PM EDT | 2026-12-18 | 2.01 | 0.00 | 4.40 | 0.00 | - | 17 | 70 | 30.19% |
© 2024 Yahoo. All rights reserved.