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 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240930C00024000 | 2024-02-07 3:10PM EDT | 24.00 | 15.65 | 16.50 | 18.90 | 0.00 | - | 5 | 0 | 80.71% |
| XLF240930C00025000 | 2023-10-19 12:02PM EDT | 25.00 | 9.45 | 10.65 | 11.25 | 0.00 | - | 3 | 11 | 0.00% |
| XLF240930C00026000 | 2023-10-05 12:15PM EDT | 26.00 | 8.15 | 8.70 | 9.20 | 0.00 | - | - | 1 | 0.00% |
| XLF240930C00028000 | 2023-10-04 11:17AM EDT | 28.00 | 6.35 | 7.30 | 7.40 | 0.00 | - | - | 1 | 0.00% |
| XLF240930C00029000 | 2023-10-19 1:36PM EDT | 29.00 | 6.00 | 7.05 | 7.60 | 0.00 | - | 20 | 22 | 0.00% |
| XLF240930C00030000 | 2024-01-31 3:08PM EDT | 30.00 | 9.90 | 8.70 | 13.50 | 0.00 | - | 1 | 15 | 80.25% |
| XLF240930C00031000 | 2024-01-31 3:08PM EDT | 31.00 | 9.10 | 7.60 | 11.75 | 0.00 | - | 1 | 3 | 65.21% |
| XLF240930C00032000 | 2023-12-22 12:43PM EDT | 32.00 | 6.90 | 7.05 | 9.60 | 0.00 | - | 11 | 14 | 44.73% |
| XLF240930C00033000 | 2024-03-12 11:08AM EDT | 33.00 | 8.70 | 7.70 | 8.50 | 0.00 | - | 1 | 15 | 39.45% |
| XLF240930C00034000 | 2024-01-09 2:30PM EDT | 34.00 | 5.40 | 6.20 | 6.30 | 0.00 | - | 2 | 3 | 0.00% |
| XLF240930C00035000 | 2024-03-14 1:27PM EDT | 35.00 | 6.87 | 5.50 | 7.30 | 0.00 | - | 1 | 336 | 42.02% |
| XLF240930C00036000 | 2024-04-26 1:44PM EDT | 36.00 | 5.84 | 4.40 | 7.00 | 0.00 | - | 1 | 97 | 45.70% |
| XLF240930C00037000 | 2024-04-10 10:43AM EDT | 37.00 | 5.51 | 3.20 | 5.50 | 0.00 | - | 47 | 126 | 35.84% |
| XLF240930C00038000 | 2024-04-29 11:39AM EDT | 38.00 | 4.00 | 3.20 | 4.60 | 0.00 | - | 38 | 140 | 32.53% |
| XLF240930C00039000 | 2024-04-29 9:41AM EDT | 39.00 | 3.30 | 1.00 | 3.40 | 0.00 | - | 50 | 170 | 26.03% |
| XLF240930C00040000 | 2024-04-30 11:31AM EDT | 40.00 | 2.35 | 1.78 | 4.55 | 0.00 | - | 1 | 244 | 42.21% |
| XLF240930C00041000 | 2024-04-19 3:26PM EDT | 41.00 | 1.79 | 1.33 | 2.48 | 0.00 | - | 4 | 65 | 26.56% |
| XLF240930C00042000 | 2024-04-30 3:54PM EDT | 42.00 | 1.16 | 0.16 | 2.94 | 0.00 | - | 7 | 267 | 34.89% |
| XLF240930C00043000 | 2024-04-22 3:42PM EDT | 43.00 | 1.05 | 0.13 | 0.80 | 0.00 | - | 9 | 135 | 16.94% |
| XLF240930C00045000 | 2024-04-29 11:18AM EDT | 45.00 | 0.37 | 0.19 | 2.65 | 0.00 | - | 5 | 142 | 41.92% |
PutsforSeptember 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240930P00024000 | 2024-01-23 2:33PM EDT | 24.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10 | 5 | 41.21% |
| XLF240930P00025000 | 2023-12-29 4:18PM EDT | 25.00 | 0.16 | 0.07 | 0.11 | 0.00 | - | 10 | 234 | 40.43% |
| XLF240930P00026000 | 2024-03-21 3:39PM EDT | 26.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 48 | 35.55% |
| XLF240930P00027000 | 2024-04-12 1:48PM EDT | 27.00 | 0.10 | 0.00 | 2.18 | 0.00 | - | 4 | 337 | 62.06% |
| XLF240930P00028000 | 2024-04-08 1:15PM EDT | 28.00 | 0.09 | 0.00 | 2.19 | 0.00 | - | 71 | 197 | 58.03% |
| XLF240930P00029000 | 2024-04-18 1:46PM EDT | 29.00 | 0.12 | 0.00 | 2.21 | 0.00 | - | 1 | 143 | 54.20% |
| XLF240930P00030000 | 2024-04-19 3:49PM EDT | 30.00 | 0.14 | 0.00 | 2.22 | 0.00 | - | 2 | 544 | 50.37% |
| XLF240930P00031000 | 2024-03-04 10:30AM EDT | 31.00 | 0.18 | 0.12 | 0.16 | 0.00 | - | 1 | 266 | 26.42% |
| XLF240930P00032000 | 2024-03-15 10:28AM EDT | 32.00 | 0.21 | 0.04 | 0.47 | 0.00 | - | 10 | 215 | 31.62% |
| XLF240930P00033000 | 2024-04-12 3:46PM EDT | 33.00 | 0.31 | 0.02 | 0.66 | 0.00 | - | 20 | 422 | 31.96% |
| XLF240930P00034000 | 2024-04-15 3:39PM EDT | 34.00 | 0.39 | 0.00 | 2.34 | 0.00 | - | 1 | 375 | 51.12% |
| XLF240930P00035000 | 2024-04-01 3:26PM EDT | 35.00 | 0.28 | 0.00 | 1.13 | 0.00 | - | 3 | 16 | 31.98% |
| XLF240930P00036000 | 2024-04-16 10:05AM EDT | 36.00 | 0.63 | 0.32 | 0.37 | 0.00 | - | 1 | 59 | 17.77% |
| XLF240930P00037000 | 2024-04-16 1:32PM EDT | 37.00 | 0.77 | 0.00 | 1.49 | 0.00 | - | 1 | 36 | 28.71% |
| XLF240930P00038000 | 2024-04-19 3:49PM EDT | 38.00 | 0.81 | 0.11 | 2.75 | 0.00 | - | 2 | 230 | 37.81% |
| XLF240930P00039000 | 2024-04-23 3:07PM EDT | 39.00 | 0.78 | 0.15 | 2.99 | 0.00 | - | 16 | 115 | 35.50% |
| XLF240930P00040000 | 2024-04-18 10:19AM EDT | 40.00 | 1.50 | 0.80 | 2.21 | 0.00 | - | 62 | 214 | 23.02% |
| XLF240930P00041000 | 2024-04-18 11:17AM EDT | 41.00 | 1.82 | 1.33 | 2.28 | 0.00 | - | 46 | 70 | 18.51% |
| XLF240930P00042000 | 2024-04-30 3:57PM EDT | 42.00 | 2.12 | 0.38 | 2.71 | 0.00 | - | 3 | 82 | 16.68% |
| XLF240930P00043000 | 2024-04-12 2:29PM EDT | 43.00 | 3.20 | 1.99 | 4.75 | 0.00 | - | 42 | 79 | 30.37% |
| XLF240930P00045000 | 2024-04-25 9:30AM EDT | 45.00 | 4.05 | 2.15 | 7.00 | 0.00 | - | 1 | 0 | 39.04% |
© 2024 Yahoo. All rights reserved.