The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240712C00038000 | 2024-06-17 3:19PM EDT | 38.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240712C00039000 | 2024-06-20 9:32AM EDT | 39.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240712C00039500 | 2024-05-31 2:31PM EDT | 39.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240712C00040000 | 2024-06-20 3:23PM EDT | 40.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240712C00040500 | 2024-06-20 2:37PM EDT | 40.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240712C00041000 | 2024-06-20 3:46PM EDT | 41.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLF240712C00041500 | 2024-06-20 3:55PM EDT | 41.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.10% |
| XLF240712C00042000 | 2024-06-20 3:52PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 965 | 0 | 1.56% |
| XLF240712C00042500 | 2024-06-18 10:27AM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| XLF240712C00043000 | 2024-06-20 3:56PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLF240712C00044000 | 2024-06-20 9:32AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240712C00045000 | 2024-05-31 1:14PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| XLF240712C00045500 | 2024-05-31 1:14PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240712P00035000 | 2024-05-31 1:10PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| XLF240712P00036500 | 2024-06-07 11:08AM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| XLF240712P00037000 | 2024-06-11 2:40PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240712P00037500 | 2024-06-17 11:22AM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240712P00038000 | 2024-06-17 11:21AM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLF240712P00038500 | 2024-06-17 9:52AM EDT | 38.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240712P00039000 | 2024-06-18 3:08PM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLF240712P00039500 | 2024-06-20 12:41PM EDT | 39.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| XLF240712P00040000 | 2024-06-20 3:33PM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 3.13% |
| XLF240712P00040500 | 2024-06-20 2:22PM EDT | 40.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| XLF240712P00041000 | 2024-06-20 2:48PM EDT | 41.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 1.56% |
| XLF240712P00041500 | 2024-06-20 4:06PM EDT | 41.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| XLF240712P00042000 | 2024-06-13 2:54PM EDT | 42.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF240712P00043000 | 2024-06-14 9:31AM EDT | 43.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.