Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614C00030000 | 2024-05-31 3:45PM EDT | 30.00 | 11.50 | 9.15 | 13.60 | 0.00 | - | 2 | 4 | 250.39% |
| XLF240614C00035000 | 2024-05-28 10:55AM EDT | 35.00 | 6.38 | 4.00 | 8.90 | 0.00 | - | 2 | 2 | 54.69% |
| XLF240614C00037000 | 2024-05-28 3:59PM EDT | 37.00 | 4.25 | 2.10 | 6.85 | 0.00 | - | 2 | 2 | 152.73% |
| XLF240614C00038500 | 2024-05-31 12:44PM EDT | 38.50 | 2.74 | 0.75 | 5.40 | 0.00 | - | 2 | 3 | 131.45% |
| XLF240614C00039000 | 2024-05-31 3:59PM EDT | 39.00 | 2.78 | 0.30 | 5.00 | 0.00 | - | 20 | 60 | 127.20% |
| XLF240614C00039500 | 2024-06-03 2:48PM EDT | 39.50 | 1.95 | 0.25 | 5.00 | -0.85 | -30.36% | 4 | 5 | 51.37% |
| XLF240614C00040000 | 2024-06-03 1:02PM EDT | 40.00 | 1.29 | 1.50 | 5.00 | -0.27 | -17.31% | 1 | 41 | 85.01% |
| XLF240614C00040500 | 2024-06-03 1:10PM EDT | 40.50 | 0.86 | 0.21 | 4.75 | -0.45 | -34.35% | 6 | 158 | 67.87% |
| XLF240614C00041000 | 2024-06-03 3:12PM EDT | 41.00 | 0.65 | 0.00 | 1.88 | -0.19 | -22.62% | 82 | 563 | 56.54% |
| XLF240614C00041500 | 2024-06-03 4:00PM EDT | 41.50 | 0.40 | 0.00 | 0.45 | +0.02 | +5.26% | 120 | 187 | 16.94% |
| XLF240614C00042000 | 2024-06-03 3:07PM EDT | 42.00 | 0.17 | 0.10 | 0.83 | -0.04 | -19.05% | 99 | 293 | 36.91% |
| XLF240614C00042500 | 2024-06-03 2:53PM EDT | 42.50 | 0.07 | 0.00 | 0.78 | -0.06 | -46.15% | 111 | 184 | 41.60% |
| XLF240614C00043000 | 2024-06-03 10:43AM EDT | 43.00 | 0.03 | 0.01 | 5.00 | -0.03 | -50.00% | 2 | 117 | 106.69% |
| XLF240614C00043500 | 2024-06-03 10:46AM EDT | 43.50 | 0.01 | 0.00 | 4.80 | -0.02 | -66.67% | 4,411 | 65 | 109.47% |
| XLF240614C00044000 | 2024-05-28 1:27PM EDT | 44.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 115.43% |
| XLF240614C00044500 | 2024-05-28 9:30AM EDT | 44.50 | 0.01 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 121.19% |
| XLF240614C00045000 | 2024-05-23 10:35AM EDT | 45.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 3 | 121 | 126.76% |
| XLF240614C00045500 | 2024-05-23 10:23AM EDT | 45.50 | 0.03 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 132.08% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614P00031000 | 2024-05-29 11:08AM EDT | 31.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | - | 720 | 109.96% |
| XLF240614P00032000 | 2024-05-29 11:09AM EDT | 32.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 340 | 440 | 100.39% |
| XLF240614P00034000 | 2024-05-29 9:59AM EDT | 34.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1,936 | 7,644 | 69.92% |
| XLF240614P00035000 | 2024-06-03 1:55PM EDT | 35.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 2 | 534 | 62.70% |
| XLF240614P00035500 | 2024-06-03 11:07AM EDT | 35.50 | 0.02 | 0.00 | 0.27 | -0.01 | -33.33% | 25 | 60 | 58.59% |
| XLF240614P00036000 | 2024-06-03 1:53PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 935 | 37.50% |
| XLF240614P00036500 | 2024-05-31 11:48AM EDT | 36.50 | 0.02 | 0.00 | 0.31 | 0.00 | - | 80 | 210 | 51.95% |
| XLF240614P00037000 | 2024-05-28 12:30PM EDT | 37.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 129 | 249 | 150.00% |
| XLF240614P00037500 | 2024-05-30 9:45AM EDT | 37.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 60 | 142.38% |
| XLF240614P00038000 | 2024-05-31 11:48AM EDT | 38.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 50 | 129 | 134.77% |
| XLF240614P00038500 | 2024-05-30 12:51PM EDT | 38.50 | 0.06 | 0.00 | 4.80 | 0.00 | - | 18 | 151 | 127.05% |
| XLF240614P00039000 | 2024-06-03 1:04PM EDT | 39.00 | 0.06 | 0.00 | 0.40 | -0.02 | -25.00% | 690 | 60 | 42.87% |
| XLF240614P00039500 | 2024-05-30 10:02AM EDT | 39.50 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 111.43% |
| XLF240614P00040000 | 2024-06-03 3:54PM EDT | 40.00 | 0.09 | 0.01 | 0.22 | 0.00 | - | 56 | 1,685 | 23.98% |
| XLF240614P00040500 | 2024-06-03 3:35PM EDT | 40.50 | 0.15 | 0.00 | 1.93 | +0.05 | +50.00% | 61 | 265 | 79.20% |
| XLF240614P00041000 | 2024-06-03 3:39PM EDT | 41.00 | 0.28 | 0.06 | 0.38 | -0.02 | -6.67% | 253 | 627 | 18.46% |
| XLF240614P00041500 | 2024-06-03 3:23PM EDT | 41.50 | 0.50 | 0.05 | 2.43 | +0.03 | +6.38% | 127 | 768 | 79.10% |
| XLF240614P00042000 | 2024-06-03 3:51PM EDT | 42.00 | 0.79 | 0.60 | 0.77 | -0.01 | -1.25% | 11 | 1,212 | 12.70% |
| XLF240614P00042500 | 2024-05-23 1:40PM EDT | 42.50 | 1.18 | 0.21 | 2.66 | 0.00 | - | 12 | 525 | 67.68% |
| XLF240614P00043000 | 2024-06-03 3:08PM EDT | 43.00 | 1.72 | 0.10 | 5.00 | -0.23 | -11.79% | 10 | 3 | 52.83% |
| XLF240614P00044000 | 2024-05-17 12:00PM EDT | 44.00 | 1.69 | 0.30 | 5.00 | 0.00 | - | 50 | 1 | 114.75% |
© 2024 Yahoo. All rights reserved.