Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00016000 | 2024-04-12 12:41PM EDT | 16.00 | 24.25 | 24.45 | 24.60 | 0.00 | - | 34 | 68 | 107.81% |
| XLF240621C00017000 | 2024-02-01 12:55PM EDT | 17.00 | 21.62 | 21.20 | 25.65 | 0.00 | - | 9 | 1 | 246.78% |
| XLF240621C00018000 | 2023-10-19 12:02PM EDT | 18.00 | 15.55 | 16.90 | 17.65 | 0.00 | - | 9 | 25 | 0.00% |
| XLF240621C00019000 | 2023-12-22 3:12PM EDT | 19.00 | 18.70 | 17.00 | 20.65 | 0.00 | - | 4 | 203 | 0.00% |
| XLF240621C00020000 | 2024-03-28 11:01AM EDT | 20.00 | 22.25 | 18.50 | 23.30 | 0.00 | - | 6 | 136 | 126.76% |
| XLF240621C00021000 | 2023-10-19 12:02PM EDT | 21.00 | 12.75 | 13.95 | 14.90 | 0.00 | - | 2 | 25 | 0.00% |
| XLF240621C00022000 | 2023-10-19 12:03PM EDT | 22.00 | 11.85 | 13.00 | 13.95 | 0.00 | - | 2 | 33 | 0.00% |
| XLF240621C00023000 | 2024-02-02 12:48PM EDT | 23.00 | 16.40 | 16.00 | 19.80 | 0.00 | - | 81 | 160 | 105.18% |
| XLF240621C00024000 | 2024-01-30 1:08PM EDT | 24.00 | 15.55 | 16.50 | 16.65 | 0.00 | - | 12 | 61 | 72.27% |
| XLF240621C00025000 | 2024-04-11 1:18PM EDT | 25.00 | 16.05 | 15.55 | 15.65 | 0.00 | - | 4 | 320 | 70.31% |
| XLF240621C00026000 | 2024-03-28 9:59AM EDT | 26.00 | 16.25 | 12.65 | 17.50 | 0.00 | - | 1 | 160 | 94.53% |
| XLF240621C00027000 | 2024-02-02 2:45PM EDT | 27.00 | 12.50 | 13.30 | 16.00 | 0.00 | - | 12 | 157 | 109.47% |
| XLF240621C00028000 | 2024-03-28 10:10AM EDT | 28.00 | 14.35 | 10.65 | 15.50 | 0.00 | - | 2 | 193 | 81.93% |
| XLF240621C00029000 | 2024-04-24 2:06PM EDT | 29.00 | 12.40 | 11.60 | 11.70 | 0.00 | - | 3 | 642 | 55.18% |
| XLF240621C00030000 | 2024-04-24 2:07PM EDT | 30.00 | 11.40 | 10.60 | 10.70 | 0.00 | - | 1 | 512 | 50.59% |
| XLF240621C00031000 | 2024-04-11 1:18PM EDT | 31.00 | 10.20 | 9.60 | 9.75 | 0.00 | - | 2 | 232 | 51.37% |
| XLF240621C00032000 | 2024-04-24 2:12PM EDT | 32.00 | 9.48 | 8.65 | 8.75 | 0.00 | - | 3 | 938 | 46.58% |
| XLF240621C00033000 | 2024-04-26 1:18PM EDT | 33.00 | 8.22 | 7.65 | 7.75 | 0.00 | - | 2 | 22,285 | 41.80% |
| XLF240621C00034000 | 2024-05-01 10:16AM EDT | 34.00 | 6.75 | 6.65 | 6.80 | -0.26 | -3.71% | 6 | 10,057 | 38.97% |
| XLF240621C00035000 | 2024-04-24 10:34AM EDT | 35.00 | 6.47 | 5.55 | 5.80 | 0.00 | - | 1 | 42,375 | 34.18% |
| XLF240621C00036000 | 2024-04-29 10:53AM EDT | 36.00 | 5.28 | 4.70 | 4.85 | 0.00 | - | 5 | 39,150 | 30.86% |
| XLF240621C00037000 | 2024-04-25 3:21PM EDT | 37.00 | 4.39 | 3.75 | 3.85 | 0.00 | - | 4 | 29,638 | 25.88% |
| XLF240621C00038000 | 2024-05-01 9:30AM EDT | 38.00 | 2.87 | 2.88 | 2.93 | -0.13 | -4.33% | 1 | 43,702 | 22.61% |
| XLF240621C00039000 | 2024-05-01 9:30AM EDT | 39.00 | 1.99 | 2.05 | 2.08 | -0.11 | -5.24% | 1 | 21,040 | 19.95% |
| XLF240621C00040000 | 2024-05-01 1:13PM EDT | 40.00 | 1.32 | 1.30 | 1.33 | -0.05 | -3.65% | 91 | 76,463 | 17.65% |
| XLF240621C00041000 | 2024-05-01 1:18PM EDT | 41.00 | 0.74 | 0.73 | 0.74 | -0.01 | -1.33% | 3,295 | 38,639 | 15.92% |
| XLF240621C00042000 | 2024-05-01 11:52AM EDT | 42.00 | 0.36 | 0.34 | 0.35 | +0.01 | +2.86% | 39 | 53,265 | 14.75% |
| XLF240621C00043000 | 2024-05-01 1:14PM EDT | 43.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 19 | 47,003 | 14.01% |
| XLF240621C00044000 | 2024-05-01 11:05AM EDT | 44.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 29,628 | 14.26% |
| XLF240621C00045000 | 2024-04-29 3:11PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 63 | 6,621 | 15.04% |
| XLF240621C00046000 | 2024-04-24 9:54AM EDT | 46.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 4,816 | 16.41% |
| XLF240621C00047000 | 2024-04-30 11:57AM EDT | 47.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 1,453 | 23.24% |
| XLF240621C00048000 | 2024-04-30 2:23PM EDT | 48.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 186 | 25.10% |
| XLF240621C00049000 | 2024-04-29 12:00PM EDT | 49.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 829 | 27.54% |
| XLF240621C00050000 | 2024-04-26 1:44PM EDT | 50.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 460 | 30.66% |
| XLF240621C00051000 | 2024-04-16 9:35AM EDT | 51.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 1,340 | 33.01% |
| XLF240621C00052000 | 2024-04-16 9:35AM EDT | 52.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1,273 | 35.16% |
| XLF240621C00053000 | 2024-04-18 10:00AM EDT | 53.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 1,616 | 36.33% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00016000 | 2024-04-15 3:14PM EDT | 16.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 9,325 | 103.91% |
| XLF240621P00017000 | 2024-03-26 2:51PM EDT | 17.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,015 | 97.66% |
| XLF240621P00018000 | 2023-09-22 3:42PM EDT | 18.00 | 0.07 | 0.06 | 0.22 | 0.00 | - | 2 | 215 | 115.23% |
| XLF240621P00019000 | 2024-03-07 4:25PM EDT | 19.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 2,982 | 90.63% |
| XLF240621P00020000 | 2024-02-15 1:43PM EDT | 20.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 5,560 | 217.38% |
| XLF240621P00021000 | 2023-11-01 1:30PM EDT | 21.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 1 | 137 | 77.34% |
| XLF240621P00022000 | 2024-03-21 11:49AM EDT | 22.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 2,923 | 73.44% |
| XLF240621P00023000 | 2024-04-18 10:00AM EDT | 23.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 552 | 66.02% |
| XLF240621P00024000 | 2024-03-21 9:30AM EDT | 24.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 96 | 1,809 | 103.32% |
| XLF240621P00025000 | 2024-04-17 12:05PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33,315 | 50.00% |
| XLF240621P00026000 | 2024-04-16 1:18PM EDT | 26.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 8,582 | 53.91% |
| XLF240621P00027000 | 2024-04-16 1:18PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11,065 | 52.73% |
| XLF240621P00028000 | 2024-04-26 9:50AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 11,718 | 48.44% |
| XLF240621P00029000 | 2024-04-22 10:16AM EDT | 29.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 9,833 | 41.02% |
| XLF240621P00030000 | 2024-04-29 3:09PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 32,519 | 37.50% |
| XLF240621P00031000 | 2024-04-22 11:45AM EDT | 31.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 13,223 | 33.99% |
| XLF240621P00032000 | 2024-04-19 11:25AM EDT | 32.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 29,539 | 31.64% |
| XLF240621P00033000 | 2024-05-01 11:22AM EDT | 33.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 139,115 | 29.30% |
| XLF240621P00034000 | 2024-04-30 12:49PM EDT | 34.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4 | 49,140 | 26.37% |
| XLF240621P00035000 | 2024-04-30 3:59PM EDT | 35.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 46 | 57,401 | 23.44% |
| XLF240621P00036000 | 2024-04-30 2:32PM EDT | 36.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 815 | 52,842 | 20.90% |
| XLF240621P00037000 | 2024-05-01 11:34AM EDT | 37.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1,750 | 30,885 | 18.65% |
| XLF240621P00038000 | 2024-05-01 12:51PM EDT | 38.00 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 7,587 | 40,120 | 16.90% |
| XLF240621P00039000 | 2024-05-01 1:04PM EDT | 39.00 | 0.36 | 0.34 | 0.35 | -0.01 | -2.70% | 1,063 | 88,061 | 15.14% |
| XLF240621P00040000 | 2024-05-01 1:18PM EDT | 40.00 | 0.62 | 0.61 | 0.62 | -0.02 | -3.12% | 856 | 125,507 | 13.87% |
| XLF240621P00041000 | 2024-05-01 1:18PM EDT | 41.00 | 1.06 | 1.04 | 1.06 | -0.02 | -1.85% | 1,773 | 43,466 | 12.65% |
| XLF240621P00042000 | 2024-05-01 1:19PM EDT | 42.00 | 1.72 | 1.69 | 1.72 | -0.01 | -0.58% | 335 | 5,126 | 11.67% |
| XLF240621P00043000 | 2024-05-01 9:46AM EDT | 43.00 | 2.70 | 2.51 | 2.65 | +0.60 | +28.57% | 2 | 1,091 | 13.87% |
| XLF240621P00044000 | 2024-04-25 10:36AM EDT | 44.00 | 3.35 | 3.55 | 3.65 | 0.00 | - | 1 | 30 | 17.38% |
| XLF240621P00045000 | 2024-04-22 2:05PM EDT | 45.00 | 3.96 | 4.55 | 4.70 | 0.00 | - | 2 | 2 | 22.51% |
| XLF240621P00047000 | 2024-04-10 11:13AM EDT | 47.00 | 5.90 | 6.55 | 6.65 | 0.00 | - | 6 | 0 | 26.76% |
| XLF240621P00048000 | 2022-10-13 12:41PM EDT | 48.00 | 16.77 | 11.75 | 12.75 | 0.00 | - | - | 0 | 120.41% |
| XLF240621P00049000 | 2023-12-18 11:19AM EDT | 49.00 | 11.66 | 9.25 | 14.00 | 0.00 | - | - | 0 | 97.31% |
| XLF240621P00050000 | 2023-07-12 9:57AM EDT | 50.00 | 15.40 | 15.00 | 15.15 | 0.00 | - | 5 | 0 | 142.77% |
© 2024 Yahoo. All rights reserved.