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:43.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802C00043000 | 2024-07-26 3:36PM EDT | 2024-08-02 | 0.60 | 0.35 | 0.97 | +0.25 | +71.43% | 234 | 5,195 | 31.30% |
| XLF240809C00043000 | 2024-07-26 3:37PM EDT | 2024-08-09 | 0.77 | 0.07 | 4.75 | +0.19 | +32.76% | 18 | 249 | 65.19% |
| XLF240816C00043000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 0.95 | 0.93 | 1.00 | +0.31 | +48.44% | 931 | 44,874 | 18.80% |
| XLF240823C00043000 | 2024-07-26 2:49PM EDT | 2024-08-23 | 1.08 | 0.20 | 5.00 | +0.28 | +35.00% | 40 | 107 | 50.10% |
| XLF240830C00043000 | 2024-07-26 2:55PM EDT | 2024-08-30 | 1.20 | 0.54 | 2.13 | +0.31 | +34.83% | 51 | 243 | 35.94% |
| XLF240906C00043000 | 2024-07-25 11:28AM EDT | 2024-09-06 | 1.83 | 0.45 | 5.00 | 0.00 | - | - | - | 82.23% |
| XLF240920C00043000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.45 | 1.38 | 1.57 | +0.33 | +29.46% | 290 | 103,368 | 20.07% |
| XLF240930C00043000 | 2024-07-25 11:23AM EDT | 2024-09-30 | 1.31 | 0.29 | 5.00 | 0.00 | - | 9 | 724 | 65.60% |
| XLF241018C00043000 | 2024-07-26 2:32PM EDT | 2024-10-18 | 1.74 | 0.80 | 1.82 | +0.28 | +19.18% | 104 | 13,006 | 19.43% |
| XLF241115C00043000 | 2024-07-26 2:18PM EDT | 2024-11-15 | 2.16 | 0.06 | 4.50 | +0.28 | +14.89% | 72 | 24,132 | 45.07% |
| XLF241220C00043000 | 2024-07-26 3:51PM EDT | 2024-12-20 | 2.47 | 0.70 | 5.00 | +0.32 | +14.88% | 13 | 9,613 | 43.95% |
| XLF241231C00043000 | 2024-07-25 9:47AM EDT | 2024-12-31 | 2.18 | 0.48 | 5.00 | 0.00 | - | 19 | 289 | 42.38% |
| XLF250117C00043000 | 2024-07-26 3:26PM EDT | 2025-01-17 | 2.61 | 0.60 | 3.55 | +0.30 | +12.99% | 38 | 255,091 | 28.03% |
| XLF250321C00043000 | 2024-07-23 11:25AM EDT | 2025-03-21 | 3.05 | 0.94 | 5.00 | 0.00 | - | 2 | 382 | 34.53% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 2025-03-31 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00043000 | 2024-07-23 11:08AM EDT | 2025-06-20 | 3.66 | 1.50 | 5.55 | 0.00 | - | 69 | 2,653 | 32.76% |
| XLF250630C00043000 | 2024-07-16 11:54AM EDT | 2025-06-30 | 3.75 | 1.50 | 6.00 | 0.00 | - | 10 | 13 | 35.02% |
| XLF251017C00043000 | 2024-07-15 3:28PM EDT | 2025-10-17 | 4.46 | 3.30 | 7.00 | +0.29 | +6.95% | 1 | 764 | 35.79% |
| XLF251219C00043000 | 2024-07-11 10:16AM EDT | 2025-12-19 | 4.05 | 2.50 | 7.50 | 0.00 | - | 2 | 303 | 36.02% |
| XLF260116C00043000 | 2024-07-22 10:38AM EDT | 2026-01-16 | 4.77 | 2.50 | 7.50 | 0.00 | - | 12 | 100 | 35.07% |
| XLF261218C00043000 | 2024-07-18 1:30PM EDT | 2026-12-18 | 6.80 | 4.00 | 9.00 | 0.00 | - | 17 | 49 | 33.30% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802P00043000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.19 | 0.11 | 0.24 | -0.25 | -56.82% | 1,450 | 7,922 | 17.29% |
| XLF240809P00043000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 0.31 | 0.18 | 0.39 | -0.25 | -44.64% | 830 | 1,553 | 16.94% |
| XLF240816P00043000 | 2024-07-26 4:00PM EDT | 2024-08-16 | 0.44 | 0.24 | 0.60 | -0.19 | -30.16% | 1,591 | 20,872 | 19.04% |
| XLF240823P00043000 | 2024-07-26 1:29PM EDT | 2024-08-23 | 0.45 | 0.09 | 2.68 | -0.28 | -38.36% | 9 | 182 | 60.40% |
| XLF240830P00043000 | 2024-07-26 12:20PM EDT | 2024-08-30 | 0.55 | 0.14 | 0.87 | -0.16 | -22.54% | 34 | 91 | 19.92% |
| XLF240906P00043000 | 2024-07-25 11:28AM EDT | 2024-09-06 | 0.60 | 0.00 | 4.75 | -1.00 | -62.50% | - | - | 85.01% |
| XLF240920P00043000 | 2024-07-26 2:57PM EDT | 2024-09-20 | 0.70 | 0.61 | 0.80 | -0.28 | -28.57% | 3,540 | 3,427 | 14.70% |
| XLF240930P00043000 | 2024-07-24 2:45PM EDT | 2024-09-30 | 0.78 | 0.00 | 4.30 | -0.22 | -22.00% | 1 | 148 | 61.60% |
| XLF241018P00043000 | 2024-07-26 12:02PM EDT | 2024-10-18 | 0.92 | 0.00 | 4.80 | -0.27 | -22.69% | 27 | 709 | 60.72% |
| XLF241115P00043000 | 2024-07-26 9:43AM EDT | 2024-11-15 | 1.26 | 1.10 | 1.95 | +0.04 | +3.28% | 60 | 594 | 22.53% |
| XLF241220P00043000 | 2024-07-26 12:21PM EDT | 2024-12-20 | 1.31 | 1.28 | 3.05 | -0.18 | -12.08% | 590 | 4,545 | 29.77% |
| XLF241231P00043000 | 2024-07-26 3:15PM EDT | 2024-12-31 | 1.36 | 0.30 | 5.00 | +0.01 | +0.74% | 25 | 27 | 46.06% |
| XLF250117P00043000 | 2024-07-26 3:56PM EDT | 2025-01-17 | 1.43 | 0.60 | 1.48 | -0.23 | -13.86% | 490 | 313,593 | 14.06% |
| XLF250321P00043000 | 2024-07-26 1:36PM EDT | 2025-03-21 | 1.66 | 0.69 | 2.82 | -0.09 | -5.14% | 176 | 3,281 | 21.74% |
| XLF250331P00043000 | 2024-05-20 9:38AM EDT | 2025-03-31 | 2.19 | 2.31 | 2.93 | 0.00 | - | 1 | 3 | 22.07% |
| XLF250620P00043000 | 2024-07-24 1:42PM EDT | 2025-06-20 | 2.15 | 0.18 | 5.00 | 0.00 | - | 3 | 980 | 31.92% |
| XLF250630P00043000 | 2024-07-12 3:43PM EDT | 2025-06-30 | 2.26 | 0.00 | 5.00 | 0.00 | - | - | 13 | 31.46% |
| XLF251017P00043000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 3.30 | 2.81 | 5.35 | 0.00 | - | 2 | 2 | 29.22% |
| XLF251219P00043000 | 2024-07-17 11:33AM EDT | 2025-12-19 | 2.40 | 2.16 | 2.94 | 0.00 | - | 2 | 306 | 15.44% |
| XLF260116P00043000 | 2024-07-26 10:42AM EDT | 2026-01-16 | 2.64 | 0.00 | 5.00 | -0.33 | -11.11% | 5 | 640 | 24.95% |
| XLF261218P00043000 | 2024-07-09 3:39PM EDT | 2026-12-18 | 3.65 | 1.00 | 6.00 | 0.00 | - | 145 | 508 | 23.39% |
© 2024 Yahoo. All rights reserved.