Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00020000 | 2024-03-26 3:29PM EDT | 20.00 | 21.65 | 19.80 | 22.10 | 0.00 | - | 1 | 2 | 229.49% |
| XLF240517C00024000 | 2024-04-22 11:30AM EDT | 24.00 | 16.70 | 16.50 | 16.60 | 0.00 | - | 106 | 107 | 124.22% |
| XLF240517C00025000 | 2024-04-05 2:09PM EDT | 25.00 | 16.75 | 15.50 | 15.60 | 0.00 | - | 2 | 2 | 115.63% |
| XLF240517C00026000 | 2024-03-08 12:10PM EDT | 26.00 | 14.85 | 14.60 | 16.85 | 0.00 | - | 2 | 2 | 209.67% |
| XLF240517C00027000 | 2024-04-25 9:54AM EDT | 27.00 | 13.70 | 13.40 | 13.55 | 0.00 | - | 3 | 4 | 68.75% |
| XLF240517C00028000 | 2024-04-11 9:33AM EDT | 28.00 | 12.90 | 12.50 | 12.60 | 0.00 | - | 21 | 25 | 91.41% |
| XLF240517C00029000 | 2024-03-28 10:10AM EDT | 29.00 | 13.20 | 9.55 | 14.40 | 0.00 | - | 18 | 18 | 126.86% |
| XLF240517C00030000 | 2024-04-26 12:42PM EDT | 30.00 | 11.03 | 10.50 | 10.60 | 0.00 | - | 1 | 16 | 76.56% |
| XLF240517C00031000 | 2024-01-16 2:16PM EDT | 31.00 | 6.90 | 7.95 | 10.05 | 0.00 | - | - | 0 | 111.91% |
| XLF240517C00032000 | 2024-04-05 10:26AM EDT | 32.00 | 9.55 | 8.45 | 8.60 | 0.00 | - | 2 | 11 | 58.20% |
| XLF240517C00033000 | 2024-04-26 1:18PM EDT | 33.00 | 8.02 | 7.40 | 7.65 | 0.00 | - | 2 | 4 | 51.95% |
| XLF240517C00034000 | 2024-04-29 3:15PM EDT | 34.00 | 6.81 | 6.50 | 6.65 | 0.00 | - | 1 | 32 | 51.56% |
| XLF240517C00034500 | 2024-04-22 12:11PM EDT | 34.50 | 6.30 | 6.00 | 6.15 | 0.00 | - | - | 2,578 | 54.69% |
| XLF240517C00035000 | 2024-04-18 10:49AM EDT | 35.00 | 5.30 | 5.50 | 5.75 | 0.00 | - | 1 | 209 | 57.62% |
| XLF240517C00035500 | 2024-04-25 9:31AM EDT | 35.50 | 5.58 | 5.00 | 5.15 | 0.00 | - | - | 1 | 47.07% |
| XLF240517C00036000 | 2024-05-01 10:04AM EDT | 36.00 | 4.45 | 4.55 | 4.65 | -0.02 | -0.45% | 6 | 172 | 43.36% |
| XLF240517C00037000 | 2024-05-01 11:02AM EDT | 37.00 | 3.60 | 3.55 | 3.65 | -0.06 | -1.64% | 9 | 1,535 | 35.74% |
| XLF240517C00037500 | 2024-04-22 1:16PM EDT | 37.50 | 3.58 | 3.10 | 3.20 | 0.00 | - | - | 2 | 34.47% |
| XLF240517C00038000 | 2024-05-01 9:30AM EDT | 38.00 | 2.51 | 2.62 | 2.69 | -0.28 | -10.04% | 1 | 12,440 | 29.88% |
| XLF240517C00038500 | 2024-04-22 11:30AM EDT | 38.50 | 2.41 | 2.13 | 2.19 | 0.00 | - | - | 1 | 25.68% |
| XLF240517C00039000 | 2024-05-01 9:30AM EDT | 39.00 | 1.57 | 1.67 | 1.72 | -0.17 | -9.77% | 1 | 1,019 | 22.56% |
| XLF240517C00039500 | 2024-04-30 9:38AM EDT | 39.50 | 1.47 | 1.24 | 1.29 | 0.00 | - | 5 | 6 | 20.36% |
| XLF240517C00040000 | 2024-05-01 11:21AM EDT | 40.00 | 0.87 | 0.86 | 0.88 | -0.05 | -5.43% | 334 | 18,177 | 17.77% |
| XLF240517C00040500 | 2024-05-01 11:21AM EDT | 40.50 | 0.55 | 0.56 | 0.57 | 0.00 | - | 10 | 579 | 16.80% |
| XLF240517C00041000 | 2024-05-01 11:33AM EDT | 41.00 | 0.32 | 0.31 | 0.32 | +0.02 | +6.67% | 20 | 33,488 | 15.53% |
| XLF240517C00041500 | 2024-05-01 10:55AM EDT | 41.50 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 393 | 11,681 | 15.53% |
| XLF240517C00042000 | 2024-05-01 11:19AM EDT | 42.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 325 | 57,340 | 15.33% |
| XLF240517C00042500 | 2024-05-01 9:44AM EDT | 42.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 6 | 194 | 16.02% |
| XLF240517C00043000 | 2024-05-01 11:21AM EDT | 43.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 33,281 | 16.80% |
| XLF240517C00043500 | 2024-04-29 10:52AM EDT | 43.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 80 | 17.97% |
| XLF240517C00044000 | 2024-04-29 10:24AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,464 | 17.97% |
| XLF240517C00045000 | 2024-05-01 10:25AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 3,353 | 24.61% |
| XLF240517C00045500 | 2024-04-30 2:10PM EDT | 45.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 2 | 32.62% |
| XLF240517C00046000 | 2024-04-30 12:34PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 327 | 28.91% |
| XLF240517C00048000 | 2024-04-15 9:48AM EDT | 48.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 90 | 43.95% |
| XLF240517C00049000 | 2024-03-05 10:46AM EDT | 49.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 50.78% |
| XLF240517C00050000 | 2024-04-03 3:49PM EDT | 50.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 5 | 52.34% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00028000 | 2024-02-29 2:34PM EDT | 28.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 23 | 173.44% |
| XLF240517P00029000 | 2024-03-25 3:16PM EDT | 29.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 65 | 91.21% |
| XLF240517P00030000 | 2024-04-15 3:51PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 290 | 64.06% |
| XLF240517P00031000 | 2024-04-25 2:35PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 381 | 51.56% |
| XLF240517P00032000 | 2024-04-25 3:23PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 4,802 | 53.13% |
| XLF240517P00033000 | 2024-04-30 3:50PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 1,676 | 44.14% |
| XLF240517P00034000 | 2024-04-30 2:49PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,104 | 38.28% |
| XLF240517P00034500 | 2024-04-25 3:23PM EDT | 34.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 2,584 | 35.55% |
| XLF240517P00035000 | 2024-04-30 11:34AM EDT | 35.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 1,848 | 35.16% |
| XLF240517P00035500 | 2024-04-23 3:44PM EDT | 35.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | - | 42,542 | 32.03% |
| XLF240517P00036000 | 2024-05-01 9:41AM EDT | 36.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1 | 11,704 | 30.86% |
| XLF240517P00036500 | 2024-05-01 10:20AM EDT | 36.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 37 | 12,818 | 27.74% |
| XLF240517P00037000 | 2024-05-01 11:06AM EDT | 37.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 89 | 31,388 | 25.98% |
| XLF240517P00037500 | 2024-04-30 2:50PM EDT | 37.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 61 | 23.73% |
| XLF240517P00038000 | 2024-05-01 9:32AM EDT | 38.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 5 | 23,667 | 21.29% |
| XLF240517P00038500 | 2024-04-30 3:59PM EDT | 38.50 | 0.11 | 0.08 | 0.09 | 0.00 | - | 5,216 | 5,165 | 19.14% |
| XLF240517P00039000 | 2024-05-01 11:02AM EDT | 39.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 5 | 37,636 | 17.48% |
| XLF240517P00039500 | 2024-05-01 11:19AM EDT | 39.50 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 17 | 1,809 | 16.50% |
| XLF240517P00040000 | 2024-05-01 11:13AM EDT | 40.00 | 0.31 | 0.32 | 0.32 | +0.09 | +40.91% | 333 | 34,152 | 15.04% |
| XLF240517P00040500 | 2024-05-01 10:13AM EDT | 40.50 | 0.53 | 0.49 | 0.51 | -0.01 | -1.85% | 187 | 7,623 | 14.21% |
| XLF240517P00041000 | 2024-05-01 10:05AM EDT | 41.00 | 0.83 | 0.77 | 0.79 | +0.04 | +5.06% | 38 | 40,995 | 13.67% |
| XLF240517P00041500 | 2024-05-01 10:08AM EDT | 41.50 | 1.16 | 1.12 | 1.15 | +0.12 | +11.54% | 5 | 237 | 13.18% |
| XLF240517P00042000 | 2024-05-01 10:46AM EDT | 42.00 | 1.60 | 1.55 | 1.62 | +0.08 | +5.26% | 13 | 5,558 | 15.33% |
| XLF240517P00043000 | 2024-04-29 1:50PM EDT | 43.00 | 2.15 | 2.51 | 2.57 | 0.00 | - | 4 | 722 | 17.97% |
| XLF240517P00043500 | 2024-04-24 12:15PM EDT | 43.50 | 2.50 | 3.00 | 3.10 | 0.00 | - | - | 0 | 23.24% |
| XLF240517P00044000 | 2024-04-29 2:47PM EDT | 44.00 | 3.15 | 3.50 | 3.55 | 0.00 | - | 25 | 25 | 20.31% |
| XLF240517P00045000 | 2024-04-29 2:47PM EDT | 45.00 | 4.15 | 4.50 | 4.60 | 0.00 | - | 25 | 10 | 31.15% |
| XLF240517P00046000 | 2024-04-04 1:43PM EDT | 46.00 | 4.10 | 5.50 | 5.60 | 0.00 | - | 1 | 6 | 36.13% |
| XLF240517P00048000 | 2024-03-14 3:50PM EDT | 48.00 | 7.40 | 6.80 | 9.00 | 0.00 | - | 6 | 6 | 66.89% |
| XLF240517P00049000 | 2024-03-14 3:50PM EDT | 49.00 | 8.40 | 8.70 | 9.15 | 0.00 | - | 2 | 2 | 73.73% |
| XLF240517P00051000 | 2024-04-17 12:25PM EDT | 51.00 | 11.36 | 10.50 | 10.60 | 0.00 | - | 1 | 0 | 57.81% |
© 2024 Yahoo. All rights reserved.