Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00030000 | 2024-04-26 1:17PM EDT | 30.00 | 11.07 | 10.50 | 10.65 | 0.00 | - | 2 | 2 | 70.70% |
| XLF240524C00036500 | 2024-04-15 1:51PM EDT | 36.50 | 3.75 | 4.10 | 4.25 | 0.00 | - | - | 2 | 39.06% |
| XLF240524C00037500 | 2024-04-29 10:24AM EDT | 37.50 | 3.67 | 3.15 | 3.25 | 0.00 | - | 1 | 11 | 31.84% |
| XLF240524C00038000 | 2024-04-29 9:36AM EDT | 38.00 | 2.51 | 2.64 | 2.76 | 0.00 | - | 1 | 3 | 28.57% |
| XLF240524C00038500 | 2024-04-19 12:12PM EDT | 38.50 | 2.21 | 2.23 | 2.28 | 0.00 | - | 1 | 9 | 25.44% |
| XLF240524C00039000 | 2024-04-29 3:00PM EDT | 39.00 | 2.07 | 1.78 | 1.83 | 0.00 | - | 3 | 34 | 23.00% |
| XLF240524C00039500 | 2024-04-26 3:02PM EDT | 39.50 | 1.82 | 1.38 | 1.41 | 0.00 | - | 3 | 31 | 20.95% |
| XLF240524C00040000 | 2024-04-30 10:55AM EDT | 40.00 | 1.17 | 1.01 | 1.03 | 0.00 | - | 6 | 99 | 19.14% |
| XLF240524C00040500 | 2024-05-01 9:50AM EDT | 40.50 | 0.64 | 0.69 | 0.71 | -0.03 | -4.48% | 6 | 128 | 17.82% |
| XLF240524C00041000 | 2024-04-30 1:45PM EDT | 41.00 | 0.46 | 0.43 | 0.45 | 0.00 | - | 3 | 216 | 16.60% |
| XLF240524C00041500 | 2024-05-01 11:58AM EDT | 41.50 | 0.25 | 0.25 | 0.27 | +0.01 | +4.17% | 6 | 165 | 15.97% |
| XLF240524C00042000 | 2024-04-30 3:35PM EDT | 42.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 3 | 297 | 15.53% |
| XLF240524C00042500 | 2024-04-30 1:45PM EDT | 42.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 46 | 197 | 15.33% |
| XLF240524C00043000 | 2024-04-29 2:55PM EDT | 43.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 11 | 263 | 15.24% |
| XLF240524C00043500 | 2024-04-30 11:22AM EDT | 43.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 31 | 16.41% |
| XLF240524C00044000 | 2024-04-26 10:26AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 163 | 17.19% |
| XLF240524C00044500 | 2024-04-15 2:22PM EDT | 44.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 12 | 0 | 17.19% |
| XLF240524C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 24 | 26.37% |
| XLF240524C00045500 | 2024-04-24 2:29PM EDT | 45.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 87 | 112 | 28.42% |
| XLF240524C00046000 | 2024-04-09 12:50PM EDT | 46.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 31 | 29.49% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00033000 | 2024-04-15 2:21PM EDT | 33.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 200 | 70 | 37.11% |
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 34.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 83 | 34.38% |
| XLF240524P00035000 | 2024-04-10 3:43PM EDT | 35.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | - | 115 | 30.86% |
| XLF240524P00036000 | 2024-04-30 10:55AM EDT | 36.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 40 | 1,881 | 26.95% |
| XLF240524P00036500 | 2024-04-15 1:46PM EDT | 36.50 | 0.16 | 0.04 | 0.05 | 0.00 | - | - | 4 | 24.41% |
| XLF240524P00037000 | 2024-04-25 11:38AM EDT | 37.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 30 | 46 | 22.56% |
| XLF240524P00037500 | 2024-04-29 12:46PM EDT | 37.50 | 0.05 | 0.07 | 0.08 | 0.00 | - | 2 | 54 | 21.29% |
| XLF240524P00038000 | 2024-04-30 3:48PM EDT | 38.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 3 | 26 | 19.53% |
| XLF240524P00038500 | 2024-04-30 3:35PM EDT | 38.50 | 0.13 | 0.12 | 0.13 | 0.00 | - | 8 | 91 | 17.87% |
| XLF240524P00039000 | 2024-04-30 4:05PM EDT | 39.00 | 0.15 | 0.17 | 0.19 | 0.00 | - | 46 | 374 | 16.80% |
| XLF240524P00039500 | 2024-04-30 1:45PM EDT | 39.50 | 0.24 | 0.26 | 0.27 | 0.00 | - | 43 | 93 | 15.48% |
| XLF240524P00040000 | 2024-05-01 12:23PM EDT | 40.00 | 0.39 | 0.38 | 0.40 | +0.13 | +50.00% | 166 | 3,048 | 14.50% |
| XLF240524P00040500 | 2024-04-30 3:58PM EDT | 40.50 | 0.63 | 0.57 | 0.58 | 0.00 | - | 9 | 106 | 13.33% |
| XLF240524P00041000 | 2024-05-01 10:01AM EDT | 41.00 | 0.92 | 0.82 | 0.84 | +0.06 | +6.98% | 3 | 199 | 12.40% |
| XLF240524P00041500 | 2024-04-30 4:08PM EDT | 41.50 | 1.73 | 1.14 | 1.18 | 0.00 | - | 3 | 20 | 11.43% |
| XLF240524P00042000 | 2024-05-01 12:23PM EDT | 42.00 | 1.58 | 1.54 | 1.60 | +0.06 | +3.95% | 152 | 2,769 | 10.74% |
| XLF240524P00042500 | 2024-04-30 4:08PM EDT | 42.50 | 2.62 | 1.95 | 2.10 | 0.00 | - | 1 | 5 | 13.28% |
| XLF240524P00043000 | 2024-04-26 10:29AM EDT | 43.00 | 1.98 | 2.44 | 2.60 | 0.00 | - | 1 | 0 | 15.63% |
| XLF240524P00044000 | 2024-04-04 3:39PM EDT | 44.00 | 2.81 | 3.45 | 3.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.