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 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240719C00020000 | 2024-01-12 12:23PM EDT | 20.00 | 17.87 | 18.15 | 20.50 | 0.00 | - | - | 2 | 81.64% |
| XLF240719C00024000 | 2024-01-22 1:10PM EDT | 24.00 | 14.59 | 15.70 | 15.90 | 0.00 | - | - | 2 | 0.00% |
| XLF240719C00028000 | 2024-03-13 3:21PM EDT | 28.00 | 13.35 | 11.25 | 13.50 | 0.00 | - | - | 2 | 81.40% |
| XLF240719C00030000 | 2024-04-18 10:58AM EDT | 30.00 | 10.46 | 8.40 | 13.00 | 0.00 | - | 2 | 7 | 101.51% |
| XLF240719C00032000 | 2024-02-15 12:35PM EDT | 32.00 | 8.20 | 7.00 | 11.75 | 0.00 | - | 1 | 15 | 57.03% |
| XLF240719C00033000 | 2024-04-02 9:51AM EDT | 33.00 | 9.19 | 5.20 | 10.00 | 0.00 | - | 4 | 9 | 81.96% |
| XLF240719C00034000 | 2024-04-19 10:43AM EDT | 34.00 | 6.74 | 4.50 | 9.20 | 0.00 | - | 5 | 28 | 78.96% |
| XLF240719C00035000 | 2024-04-25 10:13AM EDT | 35.00 | 6.05 | 3.50 | 8.30 | 0.00 | - | 1 | 486 | 74.17% |
| XLF240719C00036000 | 2024-04-23 9:32AM EDT | 36.00 | 5.49 | 2.70 | 7.50 | 0.00 | - | 2 | 558 | 70.80% |
| XLF240719C00037000 | 2024-04-15 1:30PM EDT | 37.00 | 4.25 | 2.00 | 5.85 | +0.50 | +13.33% | 1 | 713 | 54.79% |
| XLF240719C00038000 | 2024-04-30 3:07PM EDT | 38.00 | 3.18 | 1.00 | 4.20 | 0.00 | - | 4 | 1,054 | 39.23% |
| XLF240719C00039000 | 2024-04-29 9:55AM EDT | 39.00 | 2.73 | 0.13 | 2.95 | 0.00 | - | 4 | 4,765 | 29.76% |
| XLF240719C00040000 | 2024-05-01 3:40PM EDT | 40.00 | 1.63 | 1.50 | 1.75 | -0.32 | -16.41% | 57 | 1,532 | 20.83% |
| XLF240719C00041000 | 2024-05-01 3:57PM EDT | 41.00 | 0.95 | 0.14 | 1.67 | -0.08 | -7.77% | 152 | 3,574 | 25.98% |
| XLF240719C00042000 | 2024-05-01 3:11PM EDT | 42.00 | 0.66 | 0.00 | 1.34 | +0.09 | +15.79% | 176 | 3,876 | 26.76% |
| XLF240719C00043000 | 2024-04-30 1:00PM EDT | 43.00 | 0.29 | 0.00 | 1.28 | 0.00 | - | 2 | 1,252 | 30.47% |
| XLF240719C00044000 | 2024-05-01 4:14PM EDT | 44.00 | 0.11 | 0.06 | 0.17 | -0.01 | -8.33% | 10 | 1,342 | 15.38% |
| XLF240719C00045000 | 2024-04-29 1:39PM EDT | 45.00 | 0.08 | 0.00 | 1.06 | 0.00 | - | 30 | 1,092 | 35.03% |
| XLF240719C00046000 | 2024-04-29 9:52AM EDT | 46.00 | 0.04 | 0.00 | 0.83 | 0.00 | - | 47 | 274 | 34.67% |
| XLF240719C00047000 | 2024-03-22 2:16PM EDT | 47.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 48 | 49 | 25.24% |
| XLF240719C00048000 | 2024-03-22 10:04AM EDT | 48.00 | 0.06 | 0.01 | 0.36 | 0.00 | - | 52 | 56 | 30.96% |
| XLF240719C00049000 | 2024-04-25 1:04PM EDT | 49.00 | 0.02 | 0.00 | 2.38 | 0.00 | - | 5 | 29 | 50.10% |
| XLF240719C00050000 | 2024-04-23 3:04PM EDT | 50.00 | 0.01 | 0.00 | 2.38 | 0.00 | - | 84 | 54 | 52.98% |
| XLF240719C00051000 | 2024-04-15 10:12AM EDT | 51.00 | 0.01 | 0.00 | 2.38 | 0.00 | - | 27 | 18 | 55.74% |
| XLF240719C00052000 | 2024-04-09 12:40PM EDT | 52.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 30.57% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240719P00019000 | 2024-04-08 11:13AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 2,583 | 78.52% |
| XLF240719P00020000 | 2024-02-05 3:50PM EDT | 20.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 515 | 67.19% |
| XLF240719P00021000 | 2024-01-22 11:56AM EDT | 21.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 920 | 64.06% |
| XLF240719P00022000 | 2024-03-26 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 90 | 25.00% |
| XLF240719P00024000 | 2023-12-22 11:38AM EDT | 24.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 5 | 5 | 51.17% |
| XLF240719P00025000 | 2024-04-22 9:54AM EDT | 25.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 2 | 214 | 97.17% |
| XLF240719P00026000 | 2024-04-04 3:05PM EDT | 26.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 25 | 25 | 91.26% |
| XLF240719P00027000 | 2023-12-21 3:57PM EDT | 27.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 77 | 47.27% |
| XLF240719P00029000 | 2024-02-16 3:03PM EDT | 29.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 5 | 1,255 | 49.41% |
| XLF240719P00030000 | 2024-04-25 10:35AM EDT | 30.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 100 | 1,790 | 33.40% |
| XLF240719P00031000 | 2024-04-18 1:05PM EDT | 31.00 | 0.09 | 0.00 | 1.06 | 0.00 | - | 35 | 321 | 63.18% |
| XLF240719P00032000 | 2024-04-22 2:44PM EDT | 32.00 | 0.08 | 0.00 | 2.19 | 0.00 | - | 22 | 3,004 | 58.79% |
| XLF240719P00033000 | 2024-04-23 2:03PM EDT | 33.00 | 0.09 | 0.00 | 1.08 | 0.00 | - | 3 | 755 | 53.37% |
| XLF240719P00034000 | 2024-04-30 10:21AM EDT | 34.00 | 0.08 | 0.07 | 0.15 | 0.00 | - | 65 | 14,059 | 25.49% |
| XLF240719P00035000 | 2024-04-25 1:47PM EDT | 35.00 | 0.10 | 0.05 | 1.12 | -0.03 | -23.08% | 10 | 6,378 | 44.04% |
| XLF240719P00036000 | 2024-05-01 2:47PM EDT | 36.00 | 0.13 | 0.12 | 0.25 | -0.01 | -7.14% | 10 | 2,622 | 21.63% |
| XLF240719P00037000 | 2024-04-26 10:03AM EDT | 37.00 | 0.21 | 0.00 | 1.03 | 0.00 | - | 2 | 3,278 | 32.37% |
| XLF240719P00038000 | 2024-05-01 1:03PM EDT | 38.00 | 0.35 | 0.13 | 0.82 | +0.02 | +6.06% | 13 | 3,335 | 23.98% |
| XLF240719P00039000 | 2024-05-01 3:27PM EDT | 39.00 | 0.43 | 0.42 | 0.60 | -0.09 | -17.31% | 8 | 2,583 | 15.58% |
| XLF240719P00040000 | 2024-05-01 4:10PM EDT | 40.00 | 0.75 | 0.44 | 1.50 | -0.06 | -7.41% | 389 | 5,281 | 22.32% |
| XLF240719P00041000 | 2024-05-01 2:57PM EDT | 41.00 | 1.03 | 0.18 | 2.12 | -0.22 | -17.60% | 167 | 2,143 | 23.46% |
| XLF240719P00042000 | 2024-05-01 3:11PM EDT | 42.00 | 1.59 | 0.72 | 3.10 | -0.09 | -5.36% | 10 | 903 | 28.42% |
| XLF240719P00043000 | 2024-04-25 9:46AM EDT | 43.00 | 2.27 | 2.37 | 4.75 | -0.08 | -3.40% | 1 | 441 | 41.99% |
| XLF240719P00044000 | 2024-05-01 12:07PM EDT | 44.00 | 3.45 | 1.30 | 6.00 | +0.53 | +18.15% | 1 | 2 | 49.83% |
| XLF240719P00045000 | 2024-04-23 3:14PM EDT | 45.00 | 3.91 | 2.10 | 6.90 | 0.00 | - | - | 14 | 52.59% |
| XLF240719P00047000 | 2024-04-16 9:55AM EDT | 47.00 | 7.30 | 4.15 | 9.00 | 0.00 | - | 10 | 0 | 61.55% |
© 2024 Yahoo. All rights reserved.