Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 34.00 | 8.52 | 7.25 | 7.45 | 0.00 | - | 25 | 25 | 32.13% |
| XLF241018C00035000 | 2024-04-25 11:57AM EDT | 35.00 | 6.75 | 6.35 | 6.45 | 0.00 | - | 1 | 26 | 28.76% |
| XLF241018C00036000 | 2024-04-22 3:24PM EDT | 36.00 | 6.05 | 5.50 | 5.60 | 0.00 | - | 6 | 328 | 27.20% |
| XLF241018C00037000 | 2024-04-22 3:42PM EDT | 37.00 | 5.15 | 4.60 | 4.75 | 0.00 | - | - | 8 | 25.34% |
| XLF241018C00038000 | 2024-04-22 3:03PM EDT | 38.00 | 4.40 | 3.85 | 3.95 | 0.00 | - | 11 | 12 | 23.69% |
| XLF241018C00039000 | 2024-04-23 10:07AM EDT | 39.00 | 3.65 | 3.10 | 3.20 | 0.00 | - | 1 | 221 | 22.17% |
| XLF241018C00040000 | 2024-04-22 3:04PM EDT | 40.00 | 2.90 | 2.43 | 2.48 | 0.00 | - | 1 | 15 | 20.45% |
| XLF241018C00041000 | 2024-04-19 3:13PM EDT | 41.00 | 1.94 | 1.84 | 1.87 | 0.00 | - | 30 | 40 | 19.17% |
| XLF241018C00042000 | 2024-04-29 9:58AM EDT | 42.00 | 1.58 | 1.33 | 1.37 | 0.00 | - | 71 | 744 | 18.21% |
| XLF241018C00043000 | 2024-04-30 9:50AM EDT | 43.00 | 1.00 | 0.92 | 0.95 | 0.00 | - | 1 | 1,360 | 17.26% |
| XLF241018C00044000 | 2024-04-30 12:32PM EDT | 44.00 | 0.63 | 0.61 | 0.63 | 0.00 | - | 3 | 8,231 | 16.48% |
| XLF241018C00045000 | 2024-04-29 10:15AM EDT | 45.00 | 0.50 | 0.38 | 0.41 | 0.00 | - | 6 | 167 | 15.99% |
| XLF241018C00046000 | 2024-04-15 12:49PM EDT | 46.00 | 0.31 | 0.23 | 0.25 | 0.00 | - | 52 | 57 | 15.48% |
| XLF241018C00051000 | 2024-04-09 12:55PM EDT | 51.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | - | 35 | 15.92% |
| XLF241018C00052000 | 2024-04-09 12:56PM EDT | 52.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 0 | 16.21% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241018P00032000 | 2024-04-30 4:09PM EDT | 32.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 20 | 21 | 23.00% |
| XLF241018P00033000 | 2024-04-18 9:54AM EDT | 33.00 | 0.31 | 0.20 | 0.21 | 0.00 | - | - | 1 | 21.68% |
| XLF241018P00034000 | 2024-05-01 10:48AM EDT | 34.00 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 20 | 20 | 20.51% |
| XLF241018P00035000 | 2024-04-30 10:12AM EDT | 35.00 | 0.31 | 0.32 | 0.34 | 0.00 | - | 10 | 81 | 19.24% |
| XLF241018P00036000 | 2024-04-29 10:04AM EDT | 36.00 | 0.37 | 0.41 | 0.44 | 0.00 | - | 44 | 7,930 | 18.12% |
| XLF241018P00037000 | 2024-04-29 3:19PM EDT | 37.00 | 0.51 | 0.54 | 0.57 | 0.00 | - | 35 | 27 | 16.97% |
| XLF241018P00038000 | 2024-05-01 10:34AM EDT | 38.00 | 0.74 | 0.72 | 0.75 | +0.05 | +7.25% | 5 | 192 | 15.92% |
| XLF241018P00039000 | 2024-04-30 11:28AM EDT | 39.00 | 0.92 | 0.96 | 0.99 | 0.00 | - | 7 | 744 | 14.89% |
| XLF241018P00040000 | 2024-04-29 2:32PM EDT | 40.00 | 1.27 | 1.27 | 1.30 | +0.12 | +10.43% | 3 | 1,711 | 13.82% |
| XLF241018P00041000 | 2024-05-01 10:48AM EDT | 41.00 | 1.69 | 1.67 | 1.71 | +0.18 | +11.92% | 20 | 877 | 12.79% |
| XLF241018P00042000 | 2024-05-01 12:03PM EDT | 42.00 | 2.16 | 2.17 | 2.54 | +0.27 | +14.29% | 1 | 6 | 14.71% |
| XLF241018P00043000 | 2024-04-16 11:10AM EDT | 43.00 | 3.55 | 2.80 | 3.15 | 0.00 | - | - | 429 | 13.70% |
| XLF241018P00045000 | 2024-04-23 10:00AM EDT | 45.00 | 4.05 | 4.45 | 4.60 | 0.00 | - | - | 589 | 9.42% |
© 2024 Yahoo. All rights reserved.