Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628C00019000 | 2023-10-19 12:02PM EDT | 19.00 | 14.60 | 15.35 | 17.05 | 0.00 | - | 3 | 3 | 0.00% |
| XLF240628C00022000 | 2023-09-22 3:42PM EDT | 22.00 | 12.55 | 10.40 | 11.10 | 0.00 | - | - | 0 | 0.00% |
| XLF240628C00024000 | 2023-08-24 10:11AM EDT | 24.00 | 11.05 | 11.40 | 11.80 | 0.00 | - | 1 | 7 | 0.00% |
| XLF240628C00025000 | 2024-01-18 10:58AM EDT | 25.00 | 12.50 | 12.75 | 17.45 | 0.00 | - | 1 | 19 | 145.02% |
| XLF240628C00026000 | 2023-10-26 11:46AM EDT | 26.00 | 7.35 | 9.85 | 10.80 | 0.00 | - | 18 | 0 | 0.00% |
| XLF240628C00027000 | 2024-01-11 11:03AM EDT | 27.00 | 10.90 | 11.40 | 15.00 | 0.00 | - | 2 | 39 | 116.26% |
| XLF240628C00028000 | 2023-11-20 3:39PM EDT | 28.00 | 7.98 | 9.15 | 10.25 | 0.00 | - | 1 | 16 | 0.00% |
| XLF240628C00029000 | 2023-10-16 1:41PM EDT | 29.00 | 6.00 | 6.60 | 6.80 | 0.00 | - | 1 | 13 | 0.00% |
| XLF240628C00030000 | 2023-12-12 11:31AM EDT | 30.00 | 7.32 | 7.15 | 9.25 | 0.00 | - | 2 | 69 | 0.00% |
| XLF240628C00031000 | 2023-10-27 1:18PM EDT | 31.00 | 2.82 | 5.25 | 5.75 | 0.00 | - | 3 | 56 | 0.00% |
| XLF240628C00032000 | 2024-02-01 10:58AM EDT | 32.00 | 7.30 | 6.50 | 11.00 | 0.00 | - | 18 | 33 | 102.88% |
| XLF240628C00033000 | 2024-03-28 10:10AM EDT | 33.00 | 9.45 | 5.80 | 10.40 | 0.00 | - | 1 | 50 | 53.61% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 34.00 | 7.80 | 4.75 | 8.85 | 0.00 | - | 1 | 265 | 85.21% |
| XLF240628C00035000 | 2024-04-30 2:24PM EDT | 35.00 | 5.89 | 3.75 | 7.85 | 0.00 | - | 1 | 480 | 78.08% |
| XLF240628C00036000 | 2024-04-29 12:00PM EDT | 36.00 | 5.19 | 3.70 | 6.75 | 0.00 | - | 39 | 549 | 69.14% |
| XLF240628C00037000 | 2024-04-25 10:54AM EDT | 37.00 | 4.08 | 2.92 | 5.80 | 0.00 | - | 62 | 778 | 62.94% |
| XLF240628C00038000 | 2024-04-30 11:57AM EDT | 38.00 | 3.05 | 2.34 | 3.30 | 0.00 | - | 1 | 442 | 30.10% |
| XLF240628C00039000 | 2024-04-29 12:00PM EDT | 39.00 | 2.47 | 1.75 | 3.30 | 0.00 | - | 1 | 1,559 | 40.31% |
| XLF240628C00040000 | 2024-04-30 2:23PM EDT | 40.00 | 1.50 | 1.30 | 1.55 | 0.00 | - | 1 | 381 | 21.14% |
| XLF240628C00041000 | 2024-05-01 2:14PM EDT | 41.00 | 0.79 | 0.75 | 0.77 | -0.08 | -9.20% | 12 | 3,077 | 16.24% |
| XLF240628C00042000 | 2024-05-01 12:18PM EDT | 42.00 | 0.50 | 0.33 | 0.39 | +0.08 | +19.05% | 5 | 5,362 | 15.19% |
| XLF240628C00043000 | 2024-05-01 2:54PM EDT | 43.00 | 0.21 | 0.00 | 0.18 | +0.04 | +23.53% | 1 | 1,415 | 14.75% |
| XLF240628C00044000 | 2024-04-30 1:42PM EDT | 44.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 4 | 360 | 14.75% |
| XLF240628C00045000 | 2024-04-23 1:16PM EDT | 45.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 4 | 238 | 32.91% |
| XLF240628C00046000 | 2024-04-29 12:00PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,558 | 15.82% |
| XLF240628C00047000 | 2024-03-28 3:18PM EDT | 47.00 | 0.07 | 0.00 | 0.73 | 0.00 | - | 1 | 130 | 41.90% |
| XLF240628C00048000 | 2024-04-24 10:28AM EDT | 48.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 92 | 56.35% |
| XLF240628C00049000 | 2024-04-23 3:44PM EDT | 49.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 86 | 140 | 54.35% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628P00019000 | 2024-04-08 11:18AM EDT | 19.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 5 | 10 | 161.91% |
| XLF240628P00020000 | 2024-01-09 4:49PM EDT | 20.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 40 | 95.12% |
| XLF240628P00021000 | 2023-10-26 2:20PM EDT | 21.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | - | 0 | 192.68% |
| XLF240628P00022000 | 2024-04-02 2:34PM EDT | 22.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 133 | 116.80% |
| XLF240628P00023000 | 2023-10-03 3:35PM EDT | 23.00 | 0.31 | 0.15 | 0.24 | 0.00 | - | 1 | 23 | 83.40% |
| XLF240628P00024000 | 2024-02-08 11:06AM EDT | 24.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 435 | 54.69% |
| XLF240628P00025000 | 2024-01-24 11:26AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 51.95% |
| XLF240628P00026000 | 2024-03-18 9:30AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 1,142 | 25.00% |
| XLF240628P00027000 | 2024-04-12 10:48AM EDT | 27.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 145 | 155 | 54.10% |
| XLF240628P00028000 | 2024-03-08 2:17PM EDT | 28.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 304 | 47.66% |
| XLF240628P00029000 | 2024-04-12 2:13PM EDT | 29.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 571 | 38.28% |
| XLF240628P00030000 | 2024-04-24 12:42PM EDT | 30.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 1,575 | 36.33% |
| XLF240628P00031000 | 2024-04-24 10:48AM EDT | 31.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 129 | 33.99% |
| XLF240628P00032000 | 2024-04-19 11:55AM EDT | 32.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 40 | 162 | 30.47% |
| XLF240628P00033000 | 2024-02-20 2:33PM EDT | 33.00 | 0.22 | 0.00 | 4.75 | 0.00 | - | 25 | 90 | 90.14% |
| XLF240628P00034000 | 2024-04-30 11:34AM EDT | 34.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 2 | 271 | 26.56% |
| XLF240628P00035000 | 2024-04-29 9:41AM EDT | 35.00 | 0.08 | 0.06 | 2.20 | 0.00 | - | 1 | 402 | 51.47% |
| XLF240628P00036000 | 2024-04-29 10:06AM EDT | 36.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 70 | 643 | 20.12% |
| XLF240628P00037000 | 2024-04-30 11:07AM EDT | 37.00 | 0.14 | 0.14 | 0.17 | 0.00 | - | 100 | 388 | 18.46% |
| XLF240628P00038000 | 2024-05-01 9:30AM EDT | 38.00 | 0.27 | 0.24 | 0.26 | +0.05 | +22.73% | 1 | 928 | 16.55% |
| XLF240628P00039000 | 2024-05-01 1:54PM EDT | 39.00 | 0.41 | 0.41 | 0.44 | +0.08 | +24.24% | 1 | 686 | 15.28% |
| XLF240628P00040000 | 2024-05-01 2:18PM EDT | 40.00 | 0.56 | 0.69 | 0.76 | -0.11 | -16.42% | 14 | 3,709 | 14.41% |
| XLF240628P00041000 | 2024-05-01 3:24PM EDT | 41.00 | 1.03 | 1.07 | 1.18 | -0.11 | -9.65% | 61 | 5,099 | 12.60% |
| XLF240628P00042000 | 2024-04-24 10:23AM EDT | 42.00 | 1.58 | 1.78 | 1.92 | +0.25 | +18.80% | 19 | 64 | 13.09% |
| XLF240628P00043000 | 2024-05-01 9:50AM EDT | 43.00 | 2.70 | 1.19 | 3.80 | -0.07 | -2.53% | 1 | 3 | 33.50% |
| XLF240628P00044000 | 2024-04-30 1:42PM EDT | 44.00 | 3.43 | 2.46 | 3.70 | 0.00 | - | 4 | 0 | 13.87% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 45.00 | 4.75 | 2.47 | 6.60 | 0.00 | - | - | 1 | 56.30% |
| XLF240628P00046000 | 2024-03-28 2:09PM EDT | 46.00 | 3.89 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 50.34% |
© 2024 Yahoo. All rights reserved.