Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816C00025000 | 2024-03-28 10:00AM EDT | 25.00 | 17.35 | 13.65 | 18.50 | 0.00 | - | 1 | 1 | 61.72% |
| XLF240816C00030000 | 2024-04-11 11:21AM EDT | 30.00 | 11.08 | 11.05 | 11.30 | 0.00 | - | 15 | 11 | 48.78% |
| XLF240816C00032000 | 2024-03-12 9:45AM EDT | 32.00 | 9.32 | 9.05 | 9.20 | 0.00 | - | 8 | 9 | 38.57% |
| XLF240816C00033000 | 2024-03-12 9:45AM EDT | 33.00 | 8.40 | 8.15 | 8.25 | 0.00 | - | 8 | 47 | 36.08% |
| XLF240816C00034000 | 2024-03-08 1:56PM EDT | 34.00 | 7.38 | 7.10 | 9.45 | 0.00 | - | 4 | 10 | 50.24% |
| XLF240816C00035000 | 2024-04-19 1:11PM EDT | 35.00 | 6.10 | 6.25 | 6.40 | 0.00 | - | 2 | 61 | 31.54% |
| XLF240816C00036000 | 2024-04-30 3:53PM EDT | 36.00 | 5.09 | 5.35 | 5.45 | 0.00 | - | 4 | 203 | 28.54% |
| XLF240816C00037000 | 2024-04-12 2:27PM EDT | 37.00 | 4.15 | 4.45 | 4.55 | 0.00 | - | 21 | 299 | 26.12% |
| XLF240816C00038000 | 2024-04-22 1:52PM EDT | 38.00 | 4.00 | 3.55 | 3.65 | 0.00 | - | 50 | 160 | 23.37% |
| XLF240816C00039000 | 2024-05-01 2:38PM EDT | 39.00 | 2.66 | 2.78 | 2.83 | -0.26 | -8.90% | 12 | 736 | 21.24% |
| XLF240816C00040000 | 2024-04-30 10:41AM EDT | 40.00 | 2.02 | 2.04 | 2.11 | 0.00 | - | 7 | 677 | 19.65% |
| XLF240816C00041000 | 2024-04-29 3:37PM EDT | 41.00 | 1.24 | 1.41 | 1.45 | -0.16 | -11.43% | 120 | 511 | 17.82% |
| XLF240816C00042000 | 2024-04-29 3:35PM EDT | 42.00 | 0.91 | 0.93 | 0.94 | 0.00 | - | 80 | 676 | 16.60% |
| XLF240816C00043000 | 2024-05-01 1:35PM EDT | 43.00 | 0.48 | 0.54 | 0.56 | -0.02 | -4.00% | 9 | 1,401 | 15.58% |
| XLF240816C00044000 | 2024-04-30 11:26AM EDT | 44.00 | 0.28 | 0.30 | 0.31 | 0.00 | - | 2 | 2,900 | 14.84% |
| XLF240816C00045000 | 2024-05-01 1:32PM EDT | 45.00 | 0.13 | 0.15 | 0.16 | 0.00 | - | 1 | 503 | 14.36% |
| XLF240816C00046000 | 2024-04-08 10:15AM EDT | 46.00 | 0.29 | 0.07 | 0.08 | 0.00 | - | 3 | 21 | 14.11% |
| XLF240816C00047000 | 2024-04-15 3:57PM EDT | 47.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 4 | 59 | 14.06% |
| XLF240816C00048000 | 2024-03-22 10:53AM EDT | 48.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 5 | 5 | 23.15% |
| XLF240816C00049000 | 2024-04-29 2:02PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 9 | 15.63% |
| XLF240816C00050000 | 2024-03-08 2:23PM EDT | 50.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 70 | 70 | 19.63% |
| XLF240816C00051000 | 2024-04-04 10:27AM EDT | 51.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 61 | 41 | 22.36% |
| XLF240816C00052000 | 2024-04-16 10:29AM EDT | 52.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 76 | 23.93% |
| XLF240816C00053000 | 2024-04-22 2:58PM EDT | 53.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 52 | 25.39% |
| XLF240816C00054000 | 2024-04-08 3:27PM EDT | 54.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 2 | 26.86% |
| XLF240816C00055000 | 2024-04-09 10:21AM EDT | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 3 | 28.32% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240816P00020000 | 2024-01-30 1:08PM EDT | 20.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 0 | 58.59% |
| XLF240816P00025000 | 2024-04-30 3:55PM EDT | 25.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 122 | 99 | 48.05% |
| XLF240816P00026000 | 2024-01-19 2:51PM EDT | 26.00 | 0.12 | 0.05 | 0.28 | 0.00 | - | 500 | 500 | 54.88% |
| XLF240816P00027000 | 2024-05-01 12:38PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 10 | 21 | 35.74% |
| XLF240816P00028000 | 2024-03-08 1:53PM EDT | 28.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 1,400 | 37.50% |
| XLF240816P00029000 | 2024-04-29 2:38PM EDT | 29.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 14 | 31.25% |
| XLF240816P00030000 | 2024-04-24 10:54AM EDT | 30.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 5 | 72 | 29.49% |
| XLF240816P00031000 | 2024-04-25 3:55PM EDT | 31.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 666 | 27.44% |
| XLF240816P00032000 | 2024-04-30 12:32PM EDT | 32.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 176 | 231 | 25.29% |
| XLF240816P00033000 | 2024-04-29 10:46AM EDT | 33.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 56 | 23.15% |
| XLF240816P00034000 | 2024-04-30 3:30PM EDT | 34.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 101 | 2,222 | 21.68% |
| XLF240816P00035000 | 2024-04-30 2:43PM EDT | 35.00 | 0.17 | 0.13 | 0.15 | 0.00 | - | 38 | 3,102 | 19.92% |
| XLF240816P00036000 | 2024-04-30 11:06AM EDT | 36.00 | 0.20 | 0.18 | 0.19 | 0.00 | - | 145 | 832 | 18.12% |
| XLF240816P00037000 | 2024-04-29 2:52PM EDT | 37.00 | 0.34 | 0.25 | 0.26 | +0.07 | +25.93% | 60 | 11,396 | 16.65% |
| XLF240816P00038000 | 2024-04-29 11:40AM EDT | 38.00 | 0.38 | 0.37 | 0.38 | 0.00 | - | 28 | 531 | 15.45% |
| XLF240816P00039000 | 2024-04-29 1:13PM EDT | 39.00 | 0.54 | 0.54 | 0.55 | 0.00 | - | 106 | 3,548 | 14.19% |
| XLF240816P00040000 | 2024-05-01 11:02AM EDT | 40.00 | 0.95 | 0.81 | 0.83 | -0.26 | -21.49% | 9 | 4,175 | 13.23% |
| XLF240816P00041000 | 2024-05-01 2:41PM EDT | 41.00 | 1.25 | 1.18 | 1.20 | -0.09 | -6.72% | 5 | 1,085 | 11.96% |
| XLF240816P00042000 | 2024-05-01 2:40PM EDT | 42.00 | 1.78 | 1.70 | 1.73 | -0.53 | -22.94% | 2 | 1,411 | 10.77% |
| XLF240816P00043000 | 2024-04-30 3:57PM EDT | 43.00 | 2.69 | 2.36 | 2.47 | 0.00 | - | 16 | 193 | 10.18% |
| XLF240816P00044000 | 2024-04-22 1:29PM EDT | 44.00 | 3.15 | 3.15 | 3.30 | 0.00 | - | 1 | 2 | 8.20% |
| XLF240816P00045000 | 2024-03-19 1:00PM EDT | 45.00 | 3.95 | 3.95 | 6.35 | 0.00 | - | 2 | 2 | 41.46% |
| XLF240816P00046000 | 2024-05-01 12:08PM EDT | 46.00 | 5.50 | 5.05 | 5.30 | -0.60 | -9.84% | 8 | 8 | 11.82% |
© 2024 Yahoo. All rights reserved.