Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920C00016000 | 2024-03-05 1:12PM EDT | 16.00 | 24.70 | 24.30 | 27.85 | 0.00 | - | 97 | 113 | 144.43% |
| XLF240920C00017000 | 2024-03-01 4:24PM EDT | 17.00 | 23.55 | 23.15 | 28.00 | 0.00 | - | 16 | 44 | 149.85% |
| XLF240920C00018000 | 2023-08-09 11:17AM EDT | 18.00 | 17.60 | 16.80 | 16.95 | 0.00 | - | - | 5 | 0.00% |
| XLF240920C00019000 | 2024-01-05 11:45AM EDT | 19.00 | 19.33 | 18.00 | 22.80 | 0.00 | - | 1 | 0 | 114.55% |
| XLF240920C00020000 | 2023-07-27 9:37AM EDT | 20.00 | 16.35 | 14.25 | 15.35 | 0.00 | - | - | 1 | 0.00% |
| XLF240920C00022000 | 2024-02-16 2:24PM EDT | 22.00 | 18.25 | 16.65 | 21.50 | 0.00 | - | 23 | 57 | 77.44% |
| XLF240920C00023000 | 2024-04-15 1:10PM EDT | 23.00 | 17.65 | 15.50 | 20.30 | 0.00 | - | 9 | 46 | 67.48% |
| XLF240920C00024000 | 2024-02-23 4:25PM EDT | 24.00 | 16.85 | 15.75 | 20.00 | 0.00 | - | 11 | 35 | 87.21% |
| XLF240920C00025000 | 2024-02-02 1:57PM EDT | 25.00 | 14.60 | 14.60 | 18.30 | 0.00 | - | 109 | 128 | 73.12% |
| XLF240920C00026000 | 2023-10-19 12:02PM EDT | 26.00 | 8.55 | 9.60 | 10.35 | 0.00 | - | 1 | 26 | 0.00% |
| XLF240920C00027000 | 2023-10-16 1:20PM EDT | 27.00 | 8.00 | 8.75 | 9.05 | 0.00 | - | 2 | 76 | 0.00% |
| XLF240920C00028000 | 2023-10-30 9:34AM EDT | 28.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240920C00029000 | 2024-04-18 12:34PM EDT | 29.00 | 11.60 | 9.60 | 14.10 | 0.00 | - | 14 | 155 | 82.50% |
| XLF240920C00030000 | 2024-01-31 3:00PM EDT | 30.00 | 10.05 | 9.80 | 13.00 | 0.00 | - | 3 | 48 | 50.83% |
| XLF240920C00031000 | 2024-03-07 4:49PM EDT | 31.00 | 10.39 | 9.25 | 13.35 | 0.00 | - | 1 | 26 | 60.99% |
| XLF240920C00032000 | 2024-04-15 1:10PM EDT | 32.00 | 9.00 | 6.75 | 11.50 | 0.00 | - | 1 | 59 | 72.66% |
| XLF240920C00033000 | 2024-04-12 12:19PM EDT | 33.00 | 8.05 | 5.70 | 10.35 | 0.00 | - | 40 | 153 | 65.75% |
| XLF240920C00034000 | 2024-04-17 12:42PM EDT | 34.00 | 6.60 | 4.50 | 9.10 | 0.00 | - | 16 | 526 | 57.81% |
| XLF240920C00035000 | 2024-04-18 1:18PM EDT | 35.00 | 5.85 | 4.00 | 8.60 | 0.00 | - | 1 | 6,751 | 58.98% |
| XLF240920C00036000 | 2024-04-30 3:01PM EDT | 36.00 | 5.45 | 4.00 | 7.30 | 0.00 | - | 1 | 14,449 | 50.70% |
| XLF240920C00037000 | 2024-05-01 2:50PM EDT | 37.00 | 4.85 | 3.00 | 6.50 | +0.30 | +6.59% | 1 | 6,197 | 48.11% |
| XLF240920C00038000 | 2024-04-26 12:44PM EDT | 38.00 | 4.16 | 2.91 | 4.70 | 0.00 | - | 1 | 62,271 | 34.72% |
| XLF240920C00039000 | 2024-04-29 12:17PM EDT | 39.00 | 3.10 | 2.69 | 4.00 | -0.20 | -6.06% | 10 | 20,314 | 33.11% |
| XLF240920C00040000 | 2024-05-01 3:19PM EDT | 40.00 | 2.41 | 2.00 | 3.20 | +0.30 | +14.22% | 7 | 40,235 | 30.10% |
| XLF240920C00041000 | 2024-05-01 12:47PM EDT | 41.00 | 1.68 | 0.30 | 2.75 | +0.06 | +3.70% | 121 | 32,002 | 30.15% |
| XLF240920C00042000 | 2024-05-01 12:47PM EDT | 42.00 | 1.14 | 0.43 | 5.00 | +0.02 | +1.79% | 1 | 12,977 | 56.54% |
| XLF240920C00043000 | 2024-05-01 1:06PM EDT | 43.00 | 0.72 | 0.57 | 1.74 | -0.01 | -1.37% | 2 | 74,472 | 27.60% |
| XLF240920C00044000 | 2024-04-30 3:01PM EDT | 44.00 | 0.45 | 0.42 | 1.30 | -0.02 | -4.26% | 5 | 13,046 | 26.10% |
| XLF240920C00045000 | 2024-04-30 12:15PM EDT | 45.00 | 0.27 | 0.00 | 2.13 | 0.00 | - | 118 | 6,795 | 37.96% |
| XLF240920C00046000 | 2024-04-24 9:30AM EDT | 46.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 815 | 41.04% |
| XLF240920C00047000 | 2024-04-25 2:00PM EDT | 47.00 | 0.12 | 0.00 | 2.54 | 0.00 | - | 2 | 3,646 | 47.94% |
| XLF240920C00048000 | 2024-04-29 3:00PM EDT | 48.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 5,834 | 20.95% |
| XLF240920C00049000 | 2024-04-16 10:28AM EDT | 49.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 7,721 | 22.22% |
| XLF240920C00050000 | 2024-04-08 3:56PM EDT | 50.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 5 | 235 | 23.68% |
| XLF240920C00052000 | 2024-04-15 10:09AM EDT | 52.00 | 0.02 | 0.00 | 2.38 | 0.00 | - | 20 | 35 | 58.20% |
| XLF240920C00053000 | 2024-04-15 10:04AM EDT | 53.00 | 0.02 | 0.00 | 2.38 | 0.00 | - | 20 | 116 | 60.30% |
| XLF240920C00054000 | 2024-04-11 1:05PM EDT | 54.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 15 | 48 | 59.42% |
| XLF240920C00055000 | 2024-04-08 3:26PM EDT | 55.00 | 0.02 | 0.00 | 2.38 | 0.00 | - | - | 23 | 64.31% |
| XLF240920C00056000 | 2024-03-27 2:13PM EDT | 56.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 55 | 30.18% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240920P00016000 | 2024-04-10 9:46AM EDT | 16.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 111 | 15,696 | 79.30% |
| XLF240920P00017000 | 2023-10-11 1:34PM EDT | 17.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 89.36% |
| XLF240920P00018000 | 2024-04-02 1:03PM EDT | 18.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 20 | 926 | 76.56% |
| XLF240920P00019000 | 2024-04-12 2:35PM EDT | 19.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 10 | 27 | 72.27% |
| XLF240920P00020000 | 2024-04-12 3:25PM EDT | 20.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 195 | 864 | 67.97% |
| XLF240920P00021000 | 2024-04-12 2:34PM EDT | 21.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 10 | 56 | 63.87% |
| XLF240920P00022000 | 2024-04-12 3:25PM EDT | 22.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 55 | 317 | 49.81% |
| XLF240920P00023000 | 2024-04-12 2:35PM EDT | 23.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 30 | 10,368 | 47.46% |
| XLF240920P00024000 | 2024-04-01 10:41AM EDT | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 13,730 | 38.28% |
| XLF240920P00025000 | 2024-04-19 12:29PM EDT | 25.00 | 0.06 | 0.00 | 0.86 | 0.00 | - | 28 | 1,784 | 55.86% |
| XLF240920P00026000 | 2024-03-18 1:36PM EDT | 26.00 | 0.07 | 0.03 | 0.28 | 0.00 | - | 2 | 3,261 | 46.97% |
| XLF240920P00027000 | 2024-03-15 11:44AM EDT | 27.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 10 | 17,112 | 40.53% |
| XLF240920P00028000 | 2024-04-08 1:15PM EDT | 28.00 | 0.09 | 0.00 | 2.19 | 0.00 | - | 71 | 7,518 | 60.03% |
| XLF240920P00029000 | 2024-04-23 10:28AM EDT | 29.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 1 | 2,253 | 55.96% |
| XLF240920P00030000 | 2024-05-01 11:37AM EDT | 30.00 | 0.09 | 0.07 | 2.21 | -0.01 | -10.00% | 11 | 42,074 | 52.64% |
| XLF240920P00031000 | 2024-04-26 12:01PM EDT | 31.00 | 0.11 | 0.00 | 0.31 | 0.00 | - | 24 | 7,899 | 32.03% |
| XLF240920P00032000 | 2024-04-26 10:57AM EDT | 32.00 | 0.13 | 0.00 | 0.33 | 0.00 | - | 18 | 15,314 | 29.49% |
| XLF240920P00033000 | 2024-04-19 10:36AM EDT | 33.00 | 0.23 | 0.09 | 0.36 | 0.00 | - | 32 | 16,293 | 27.20% |
| XLF240920P00034000 | 2024-04-30 11:44AM EDT | 34.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 107 | 20,360 | 25.00% |
| XLF240920P00035000 | 2024-04-30 12:01PM EDT | 35.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | 16 | 107,744 | 34.69% |
| XLF240920P00036000 | 2024-05-01 9:32AM EDT | 36.00 | 0.33 | 0.00 | 1.00 | +0.04 | +13.79% | 156 | 44,198 | 27.59% |
| XLF240920P00037000 | 2024-04-29 10:20AM EDT | 37.00 | 0.39 | 0.20 | 1.24 | +0.02 | +5.41% | 163 | 37,264 | 26.76% |
| XLF240920P00038000 | 2024-04-29 3:37PM EDT | 38.00 | 0.59 | 0.21 | 1.21 | +0.06 | +11.32% | 67 | 51,414 | 22.41% |
| XLF240920P00039000 | 2024-05-01 3:27PM EDT | 39.00 | 0.70 | 0.39 | 0.82 | -0.11 | -13.58% | 92 | 27,402 | 14.10% |
| XLF240920P00040000 | 2024-05-01 1:32PM EDT | 40.00 | 1.11 | 0.91 | 1.70 | +0.01 | +0.91% | 11 | 44,840 | 18.70% |
| XLF240920P00041000 | 2024-04-26 10:19AM EDT | 41.00 | 1.30 | 0.25 | 2.60 | 0.00 | - | 74 | 59,690 | 22.34% |
| XLF240920P00042000 | 2024-05-01 1:54PM EDT | 42.00 | 2.05 | 0.20 | 2.90 | +0.18 | +9.63% | 36 | 6,177 | 19.21% |
| XLF240920P00043000 | 2024-04-25 10:10AM EDT | 43.00 | 2.71 | 0.50 | 2.95 | 0.00 | - | 5 | 136 | 11.50% |
| XLF240920P00044000 | 2024-05-01 11:49AM EDT | 44.00 | 3.50 | 1.70 | 6.00 | +0.20 | +6.06% | 1 | 2,518 | 37.28% |
| XLF240920P00045000 | 2024-04-12 2:21PM EDT | 45.00 | 4.80 | 2.10 | 6.95 | 0.00 | - | 8 | 0 | 39.87% |
| XLF240920P00047000 | 2024-04-15 9:52AM EDT | 47.00 | 6.45 | 4.10 | 8.85 | 0.00 | - | 7 | 0 | 44.43% |
© 2024 Yahoo. All rights reserved.