Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241115C00032000 | 2024-01-10 4:24PM EDT | 32.00 | 7.35 | 8.30 | 8.45 | 0.00 | - | - | 2 | 0.00% |
| XLF241115C00033000 | 2024-01-29 2:12PM EDT | 33.00 | 7.00 | 8.35 | 8.85 | 0.00 | - | - | 1 | 37.84% |
| XLF241115C00034000 | 2024-04-25 11:15AM EDT | 34.00 | 7.75 | 7.45 | 7.65 | 0.00 | - | 24 | 630 | 32.11% |
| XLF241115C00035000 | 2024-04-29 11:46AM EDT | 35.00 | 7.04 | 6.60 | 6.70 | 0.00 | - | 1 | 73 | 29.42% |
| XLF241115C00036000 | 2024-04-19 2:38PM EDT | 36.00 | 5.80 | 5.75 | 5.90 | 0.00 | - | 1 | 357 | 28.27% |
| XLF241115C00037000 | 2024-04-23 9:45AM EDT | 37.00 | 5.55 | 4.95 | 5.05 | 0.00 | - | 2 | 87 | 26.34% |
| XLF241115C00038000 | 2024-04-18 2:54PM EDT | 38.00 | 3.85 | 4.15 | 4.25 | 0.00 | - | 216 | 5,105 | 24.66% |
| XLF241115C00039000 | 2024-04-17 9:42AM EDT | 39.00 | 3.25 | 3.40 | 3.50 | 0.00 | - | 300 | 600 | 23.10% |
| XLF241115C00040000 | 2024-04-26 11:48AM EDT | 40.00 | 3.00 | 2.74 | 2.82 | 0.00 | - | 6 | 764 | 21.77% |
| XLF241115C00041000 | 2024-04-30 9:33AM EDT | 41.00 | 2.25 | 2.16 | 2.21 | 0.00 | - | 3 | 8,822 | 20.56% |
| XLF241115C00042000 | 2024-05-01 10:37AM EDT | 42.00 | 1.66 | 1.64 | 1.66 | -0.11 | -6.21% | 4,538 | 14,223 | 19.32% |
| XLF241115C00043000 | 2024-05-01 9:32AM EDT | 43.00 | 1.20 | 1.21 | 1.22 | -0.05 | -4.00% | 50 | 10,859 | 18.43% |
| XLF241115C00044000 | 2024-04-26 1:57PM EDT | 44.00 | 1.02 | 0.85 | 0.87 | 0.00 | - | 2,929 | 7,727 | 17.69% |
| XLF241115C00045000 | 2024-05-01 11:33AM EDT | 45.00 | 0.59 | 0.58 | 0.60 | +0.01 | +1.72% | 1 | 12,114 | 17.07% |
| XLF241115C00046000 | 2024-04-26 3:44PM EDT | 46.00 | 0.46 | 0.38 | 0.39 | 0.00 | - | 5 | 47 | 16.41% |
| XLF241115C00047000 | 2024-04-29 10:02AM EDT | 47.00 | 0.31 | 0.24 | 0.26 | 0.00 | - | 19 | 301 | 16.14% |
| XLF241115C00048000 | 2024-04-15 1:33PM EDT | 48.00 | 0.20 | 0.15 | 0.17 | 0.00 | - | 1 | 56 | 15.92% |
| XLF241115C00049000 | 2024-03-19 9:36AM EDT | 49.00 | 0.21 | 0.09 | 0.13 | 0.00 | - | 50 | 88 | 16.36% |
| XLF241115C00050000 | 2024-04-11 10:54AM EDT | 50.00 | 0.14 | 0.06 | 0.07 | 0.00 | - | 2 | 215 | 15.72% |
| XLF241115C00051000 | 2024-04-11 10:54AM EDT | 51.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 2 | 22 | 15.92% |
| XLF241115C00055000 | 2024-02-13 11:02AM EDT | 55.00 | 0.03 | 0.01 | 4.85 | 0.00 | - | - | 1 | 54.70% |
| XLF241115C00056000 | 2024-04-04 11:16AM EDT | 56.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 55 | 22.75% |
| XLF241115C00057000 | 2024-04-04 11:18AM EDT | 57.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 50 | 23.73% |
| XLF241115C00058000 | 2024-04-01 10:46AM EDT | 58.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 24.71% |
| XLF241115C00060000 | 2024-04-04 11:18AM EDT | 60.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 26.56% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241115P00019000 | 2024-04-30 1:18PM EDT | 19.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 41 | 1,476 | 52.34% |
| XLF241115P00020000 | 2024-04-03 11:51AM EDT | 20.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 13 | 84 | 49.81% |
| XLF241115P00021000 | 2024-02-05 11:55AM EDT | 21.00 | 0.09 | 0.05 | 0.00 | 0.00 | - | 45 | 68 | 25.00% |
| XLF241115P00023000 | 2024-02-01 11:21AM EDT | 23.00 | 0.12 | 0.01 | 5.00 | 0.00 | - | - | 60 | 95.80% |
| XLF241115P00024000 | 2024-04-04 11:25AM EDT | 24.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 20 | 820 | 35.55% |
| XLF241115P00026000 | 2024-03-15 3:29PM EDT | 26.00 | 0.12 | 0.12 | 0.55 | 0.00 | - | 10 | 10 | 47.36% |
| XLF241115P00028000 | 2024-04-09 9:44AM EDT | 28.00 | 0.14 | 0.11 | 0.12 | 0.00 | - | 6 | 601 | 28.81% |
| XLF241115P00029000 | 2024-02-26 4:54PM EDT | 29.00 | 0.22 | 0.12 | 0.15 | 0.00 | - | 275 | 275 | 27.64% |
| XLF241115P00030000 | 2024-04-29 2:31PM EDT | 30.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 86 | 4,140 | 25.68% |
| XLF241115P00031000 | 2024-04-10 3:07PM EDT | 31.00 | 0.27 | 0.18 | 0.19 | 0.00 | - | 34 | 895 | 24.27% |
| XLF241115P00032000 | 2024-04-29 10:53AM EDT | 32.00 | 0.21 | 0.22 | 0.23 | 0.00 | - | 1 | 4,812 | 22.95% |
| XLF241115P00033000 | 2024-04-26 9:36AM EDT | 33.00 | 0.28 | 0.27 | 0.28 | 0.00 | - | 208 | 3,374 | 21.68% |
| XLF241115P00034000 | 2024-04-23 1:24PM EDT | 34.00 | 0.33 | 0.33 | 0.35 | 0.00 | - | 17 | 75 | 20.56% |
| XLF241115P00035000 | 2024-04-26 2:47PM EDT | 35.00 | 0.39 | 0.42 | 0.43 | 0.00 | - | 2,352 | 22,458 | 19.29% |
| XLF241115P00036000 | 2024-04-29 10:02AM EDT | 36.00 | 0.48 | 0.53 | 0.54 | 0.00 | - | 14 | 1,040 | 18.16% |
| XLF241115P00037000 | 2024-04-22 1:24PM EDT | 37.00 | 0.71 | 0.68 | 0.70 | 0.00 | - | 1 | 846 | 17.26% |
| XLF241115P00038000 | 2024-04-29 10:26AM EDT | 38.00 | 0.76 | 0.88 | 0.89 | 0.00 | - | 89 | 2,492 | 16.21% |
| XLF241115P00039000 | 2024-04-30 2:49PM EDT | 39.00 | 1.12 | 1.12 | 1.14 | 0.00 | - | 10 | 1,847 | 15.21% |
| XLF241115P00040000 | 2024-05-01 10:59AM EDT | 40.00 | 1.44 | 1.44 | 1.46 | +0.04 | +2.86% | 5 | 830 | 14.23% |
| XLF241115P00041000 | 2024-04-26 1:56PM EDT | 41.00 | 1.65 | 1.85 | 1.87 | 0.00 | - | 1 | 897 | 13.28% |
| XLF241115P00042000 | 2024-04-30 11:51AM EDT | 42.00 | 2.29 | 2.31 | 2.42 | 0.00 | - | 3 | 7,061 | 12.66% |
| XLF241115P00043000 | 2024-04-29 10:15AM EDT | 43.00 | 2.63 | 2.90 | 2.99 | 0.00 | - | 10 | 50 | 11.16% |
| XLF241115P00044000 | 2024-04-01 1:49PM EDT | 44.00 | 2.79 | 3.60 | 3.75 | 0.00 | - | 1 | 101 | 10.33% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 45.00 | 4.05 | 4.45 | 4.60 | 0.00 | - | 1 | 0 | 9.18% |
© 2024 Yahoo. All rights reserved.