Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00030000 | 2024-04-22 12:26PM EDT | 30.00 | 10.82 | 8.00 | 12.90 | 0.00 | - | - | 1 | 101.17% |
| XLF240510C00032000 | 2024-04-26 9:56AM EDT | 32.00 | 9.01 | 6.15 | 10.60 | 0.00 | - | 10 | 10 | 61.72% |
| XLF240510C00034000 | 2024-04-30 9:32AM EDT | 34.00 | 6.59 | 4.15 | 9.00 | 0.00 | - | 100 | 101 | 78.91% |
| XLF240510C00036000 | 2024-04-15 12:51PM EDT | 36.00 | 4.40 | 2.10 | 6.95 | 0.00 | - | 1 | 0 | 54.30% |
| XLF240510C00037000 | 2024-04-17 12:13PM EDT | 37.00 | 3.46 | 1.30 | 6.00 | +0.61 | +21.40% | 2 | 8 | 53.13% |
| XLF240510C00037500 | 2024-04-26 9:41AM EDT | 37.50 | 3.40 | 0.65 | 5.50 | 0.00 | - | 6 | 8 | 152.34% |
| XLF240510C00038000 | 2024-05-01 1:26PM EDT | 38.00 | 2.62 | 0.25 | 5.00 | -0.23 | -8.07% | 6 | 11 | 143.46% |
| XLF240510C00038500 | 2024-04-23 10:31AM EDT | 38.50 | 2.81 | 0.10 | 5.00 | 0.00 | - | 2 | 10 | 54.98% |
| XLF240510C00039000 | 2024-04-29 3:21PM EDT | 39.00 | 1.82 | 0.05 | 4.85 | 0.00 | - | 2 | 71 | 64.26% |
| XLF240510C00039500 | 2024-04-29 3:00PM EDT | 39.50 | 1.43 | 0.90 | 1.69 | 0.00 | - | 3 | 21 | 46.00% |
| XLF240510C00040000 | 2024-05-01 2:41PM EDT | 40.00 | 0.87 | 0.04 | 2.00 | +0.08 | +10.13% | 105 | 161 | 68.41% |
| XLF240510C00040500 | 2024-05-01 3:52PM EDT | 40.50 | 0.40 | 0.33 | 0.41 | -0.01 | -2.44% | 259 | 2,522 | 17.87% |
| XLF240510C00041000 | 2024-05-01 4:02PM EDT | 41.00 | 0.17 | 0.10 | 0.23 | -0.03 | -15.00% | 136 | 1,102 | 18.07% |
| XLF240510C00041500 | 2024-05-01 2:45PM EDT | 41.50 | 0.07 | 0.05 | 0.25 | -0.01 | -12.50% | 106 | 422 | 24.85% |
| XLF240510C00042000 | 2024-05-01 3:20PM EDT | 42.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 128 | 612 | 62.40% |
| XLF240510C00042500 | 2024-04-30 1:26PM EDT | 42.50 | 0.02 | 0.00 | 0.61 | 0.00 | - | 1,016 | 4,664 | 52.44% |
| XLF240510C00043000 | 2024-05-01 10:37AM EDT | 43.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 93 | 63.77% |
| XLF240510C00043500 | 2024-04-26 3:03PM EDT | 43.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 19 | 58.98% |
| XLF240510C00044000 | 2024-04-12 3:16PM EDT | 44.00 | 0.03 | 0.00 | 0.86 | 0.00 | - | 120 | 27 | 59.28% |
| XLF240510C00044500 | 2024-04-25 12:55PM EDT | 44.50 | 0.01 | 0.00 | 0.86 | 0.00 | - | 1 | 1 | 63.87% |
| XLF240510C00045000 | 2024-04-26 3:41PM EDT | 45.00 | 0.01 | 0.00 | 2.38 | 0.00 | - | 1 | 5 | 104.79% |
| XLF240510C00045500 | 2024-04-04 2:12PM EDT | 45.50 | 0.03 | 0.00 | 0.86 | 0.00 | - | 200 | 98 | 72.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00031000 | 2024-04-12 3:08PM EDT | 31.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 148.83% |
| XLF240510P00032000 | 2024-04-24 10:03AM EDT | 32.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 200 | 66.41% |
| XLF240510P00033000 | 2024-04-23 3:42PM EDT | 33.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 201 | 58.59% |
| XLF240510P00034000 | 2024-04-26 1:12PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,454 | 45.31% |
| XLF240510P00034500 | 2024-04-30 9:30AM EDT | 34.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 36 | 704 | 41.41% |
| XLF240510P00035000 | 2024-05-01 11:00AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,393 | 435 | 38.28% |
| XLF240510P00035500 | 2024-05-01 12:14PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,450 | 702 | 35.16% |
| XLF240510P00036000 | 2024-04-29 3:23PM EDT | 36.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 4 | 5,589 | 107.52% |
| XLF240510P00036500 | 2024-05-01 10:50AM EDT | 36.50 | 0.02 | 0.00 | 2.13 | +0.01 | +100.00% | 300 | 28,286 | 100.39% |
| XLF240510P00037000 | 2024-05-01 3:52PM EDT | 37.00 | 0.01 | 0.00 | 0.65 | -0.01 | -50.00% | 89 | 22,751 | 55.37% |
| XLF240510P00037500 | 2024-04-30 3:45PM EDT | 37.50 | 0.03 | 0.00 | 1.03 | 0.00 | - | 1 | 7,022 | 59.96% |
| XLF240510P00038000 | 2024-05-01 3:49PM EDT | 38.00 | 0.03 | 0.01 | 0.45 | -0.01 | -25.00% | 11 | 520 | 50.39% |
| XLF240510P00038500 | 2024-05-01 3:34PM EDT | 38.50 | 0.03 | 0.00 | 0.26 | 0.00 | - | 58 | 216 | 34.57% |
| XLF240510P00039000 | 2024-05-01 1:29PM EDT | 39.00 | 0.06 | 0.00 | 2.18 | -0.02 | -25.00% | 1,040 | 1,253 | 64.26% |
| XLF240510P00039500 | 2024-05-01 3:39PM EDT | 39.50 | 0.11 | 0.00 | 0.17 | -0.02 | -15.38% | 1,484 | 1,819 | 18.36% |
| XLF240510P00040000 | 2024-05-01 3:39PM EDT | 40.00 | 0.18 | 0.05 | 0.27 | -0.12 | -40.00% | 2,208 | 1,486 | 16.07% |
| XLF240510P00040500 | 2024-05-01 3:59PM EDT | 40.50 | 0.43 | 0.37 | 0.49 | -0.72 | -62.61% | 168 | 288 | 15.63% |
| XLF240510P00041000 | 2024-05-01 3:21PM EDT | 41.00 | 0.52 | 0.14 | 0.82 | -0.19 | -26.76% | 111 | 888 | 15.82% |
| XLF240510P00041500 | 2024-05-01 3:58PM EDT | 41.50 | 1.16 | 0.00 | 1.38 | +0.05 | +4.50% | 1 | 140 | 24.41% |
| XLF240510P00042000 | 2024-05-01 3:28PM EDT | 42.00 | 1.30 | 0.10 | 3.75 | -0.31 | -19.25% | 4 | 87 | 105.18% |
| XLF240510P00042500 | 2024-05-01 3:30PM EDT | 42.50 | 1.85 | 0.20 | 4.25 | +0.28 | +17.83% | 4 | 7 | 112.11% |
| XLF240510P00043000 | 2024-04-11 2:36PM EDT | 43.00 | 2.17 | 0.30 | 5.00 | 0.00 | - | - | 0 | 128.32% |
© 2024 Yahoo. All rights reserved.