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 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531C00036500 | 2024-04-26 12:20PM EDT | 36.50 | 4.55 | 2.25 | 6.40 | 0.00 | - | 1 | 13 | 95.70% |
| XLF240531C00037000 | 2024-05-01 11:02AM EDT | 37.00 | 3.70 | 1.76 | 5.95 | 0.00 | - | 9 | 11 | 91.85% |
| XLF240531C00037500 | 2024-04-19 9:30AM EDT | 37.50 | 2.95 | 1.45 | 5.20 | 0.00 | - | 2 | 5 | 80.52% |
| XLF240531C00038000 | 2024-04-17 2:43PM EDT | 38.00 | 2.00 | 0.92 | 4.90 | 0.00 | - | - | 2 | 80.32% |
| XLF240531C00038500 | 2024-04-22 12:43PM EDT | 38.50 | 2.70 | 1.23 | 4.45 | 0.00 | - | 1 | 1 | 76.27% |
| XLF240531C00039500 | 2024-04-29 10:56AM EDT | 39.50 | 1.53 | 1.20 | 2.07 | -0.26 | -14.53% | 1 | 6 | 33.62% |
| XLF240531C00040000 | 2024-05-03 11:25AM EDT | 40.00 | 1.02 | 0.87 | 1.29 | 0.00 | - | 7 | 45 | 22.27% |
| XLF240531C00040500 | 2024-05-03 3:42PM EDT | 40.50 | 0.76 | 0.60 | 1.55 | +0.03 | +4.11% | 12 | 59 | 34.08% |
| XLF240531C00041000 | 2024-05-03 3:47PM EDT | 41.00 | 0.46 | 0.24 | 0.67 | 0.00 | - | 8 | 267 | 19.46% |
| XLF240531C00041500 | 2024-05-02 2:49PM EDT | 41.50 | 0.23 | 0.04 | 2.08 | -0.06 | -20.69% | 3 | 1,945 | 55.81% |
| XLF240531C00042000 | 2024-05-02 1:55PM EDT | 42.00 | 0.14 | 0.04 | 0.60 | -0.01 | -6.67% | 19 | 134 | 26.03% |
| XLF240531C00042500 | 2024-05-03 11:47AM EDT | 42.50 | 0.07 | 0.00 | 0.82 | -0.05 | -41.67% | 20 | 504 | 35.11% |
| XLF240531C00043000 | 2024-05-03 2:07PM EDT | 43.00 | 0.05 | 0.00 | 0.65 | +0.02 | +66.67% | 2 | 31 | 34.28% |
| XLF240531C00043500 | 2024-04-26 10:31AM EDT | 43.50 | 0.06 | 0.00 | 0.64 | 0.00 | - | 1 | 57 | 37.26% |
| XLF240531C00044000 | 2024-04-26 9:30AM EDT | 44.00 | 0.27 | 0.00 | 0.67 | 0.00 | - | 3 | 0 | 41.21% |
| XLF240531C00045000 | 2024-04-30 1:35PM EDT | 45.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 63.23% |
| XLF240531C00045500 | 2024-04-24 2:29PM EDT | 45.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 89 | 66.31% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240531P00030000 | 2024-04-16 3:53PM EDT | 30.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 1 | 98.14% |
| XLF240531P00031000 | 2024-04-26 9:38AM EDT | 31.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 12 | 12 | 90.19% |
| XLF240531P00032000 | 2024-04-18 9:49AM EDT | 32.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 46 | 82.42% |
| XLF240531P00033000 | 2024-04-15 2:29PM EDT | 33.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 90 | 34.77% |
| XLF240531P00034000 | 2024-04-22 1:59PM EDT | 34.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 2 | 120 | 54.00% |
| XLF240531P00035000 | 2024-05-03 10:24AM EDT | 35.00 | 0.03 | 0.00 | 0.50 | -0.05 | -62.50% | 10 | 4 | 54.69% |
| XLF240531P00036500 | 2024-04-23 10:07AM EDT | 36.50 | 0.06 | 0.00 | 0.71 | 0.00 | - | 1 | 58 | 50.78% |
| XLF240531P00037000 | 2024-05-03 9:45AM EDT | 37.00 | 0.05 | 0.00 | 0.91 | -0.02 | -28.57% | 1 | 12 | 52.69% |
| XLF240531P00037500 | 2024-05-01 10:15AM EDT | 37.50 | 0.10 | 0.00 | 0.82 | 0.00 | - | 8 | 92 | 46.05% |
| XLF240531P00038000 | 2024-05-03 10:15AM EDT | 38.00 | 0.08 | 0.00 | 0.88 | -0.04 | -33.33% | 7 | 47 | 43.56% |
| XLF240531P00038500 | 2024-05-03 1:02PM EDT | 38.50 | 0.11 | 0.00 | 0.35 | -0.03 | -21.43% | 30 | 18 | 24.71% |
| XLF240531P00039000 | 2024-05-03 11:47AM EDT | 39.00 | 0.16 | 0.01 | 1.92 | -0.07 | -30.43% | 20 | 222 | 59.77% |
| XLF240531P00039500 | 2024-05-03 12:34PM EDT | 39.50 | 0.20 | 0.00 | 0.92 | -0.15 | -42.86% | 10 | 451 | 31.25% |
| XLF240531P00040000 | 2024-05-03 10:55AM EDT | 40.00 | 0.30 | 0.25 | 1.25 | -0.19 | -38.78% | 12 | 210 | 33.94% |
| XLF240531P00040500 | 2024-05-03 3:42PM EDT | 40.50 | 0.48 | 0.44 | 1.23 | -0.15 | -23.81% | 152 | 262 | 28.03% |
| XLF240531P00041000 | 2024-05-03 3:40PM EDT | 41.00 | 0.70 | 0.51 | 1.15 | 0.00 | - | 1 | 63 | 20.17% |
| XLF240531P00041500 | 2024-05-01 12:05PM EDT | 41.50 | 1.17 | 0.82 | 1.23 | 0.00 | - | 6 | 9 | 14.26% |
| XLF240531P00042000 | 2024-05-02 12:38PM EDT | 42.00 | 1.75 | 1.22 | 1.61 | 0.00 | - | 31 | 28 | 14.06% |
| XLF240531P00043000 | 2024-04-29 3:31PM EDT | 43.00 | 2.30 | 0.30 | 4.45 | 0.00 | - | 3 | 0 | 66.65% |
| XLF240531P00044000 | 2024-05-03 2:54PM EDT | 44.00 | 3.37 | 1.41 | 5.45 | -0.79 | -18.99% | 2 | 2 | 74.12% |
© 2024 Yahoo. All rights reserved.