Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241220C00029000 | 2024-01-19 10:48AM EDT | 29.00 | 9.65 | 10.65 | 12.85 | 0.00 | - | 3 | 3 | 47.80% |
| XLF241220C00032000 | 2023-12-21 10:53AM EDT | 32.00 | 7.15 | 7.55 | 8.45 | 0.00 | - | - | 113 | 0.00% |
| XLF241220C00033000 | 2024-04-18 11:15AM EDT | 33.00 | 8.55 | 8.60 | 8.80 | 0.00 | - | 6 | 187 | 34.29% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 34.00 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 33.86% |
| XLF241220C00035000 | 2024-04-30 12:32PM EDT | 35.00 | 7.00 | 6.80 | 7.05 | 0.00 | - | 5 | 82 | 30.66% |
| XLF241220C00036000 | 2024-03-21 3:43PM EDT | 36.00 | 7.66 | 5.10 | 7.25 | 0.00 | - | 5 | 68 | 38.46% |
| XLF241220C00037000 | 2024-04-16 2:19PM EDT | 37.00 | 4.82 | 5.20 | 5.35 | 0.00 | - | 1 | 601 | 26.95% |
| XLF241220C00038000 | 2024-04-17 11:30AM EDT | 38.00 | 4.05 | 4.50 | 4.60 | 0.00 | - | 1 | 1,749 | 25.67% |
| XLF241220C00039000 | 2024-04-24 9:50AM EDT | 39.00 | 4.35 | 3.75 | 3.85 | 0.00 | - | 300 | 407 | 24.10% |
| XLF241220C00040000 | 2024-04-26 12:36PM EDT | 40.00 | 3.40 | 3.10 | 3.20 | 0.00 | - | 1 | 8,641 | 23.02% |
| XLF241220C00041000 | 2024-05-01 9:43AM EDT | 41.00 | 2.40 | 2.48 | 2.54 | -0.32 | -11.76% | 1 | 3,078 | 21.50% |
| XLF241220C00042000 | 2024-04-30 10:22AM EDT | 42.00 | 2.07 | 1.96 | 1.98 | 0.00 | - | 1,500 | 35,359 | 20.31% |
| XLF241220C00043000 | 2024-04-25 10:43AM EDT | 43.00 | 1.64 | 1.49 | 1.52 | 0.00 | - | 16 | 9,324 | 19.43% |
| XLF241220C00044000 | 2024-04-30 9:33AM EDT | 44.00 | 1.13 | 1.11 | 1.13 | 0.00 | - | 24 | 13,910 | 18.60% |
| XLF241220C00045000 | 2024-04-29 2:10PM EDT | 45.00 | 0.87 | 0.79 | 0.82 | 0.00 | - | 9 | 8,568 | 17.93% |
| XLF241220C00046000 | 2024-04-22 1:31PM EDT | 46.00 | 0.76 | 0.55 | 0.56 | 0.00 | - | 176 | 4,114 | 17.14% |
| XLF241220C00047000 | 2024-04-17 9:45AM EDT | 47.00 | 0.40 | 0.36 | 0.38 | 0.00 | - | 74 | 102 | 16.63% |
| XLF241220C00048000 | 2024-04-26 10:56AM EDT | 48.00 | 0.29 | 0.24 | 0.25 | 0.00 | - | 5 | 766 | 16.16% |
| XLF241220C00049000 | 2024-04-29 3:02PM EDT | 49.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 250 | 6,476 | 16.02% |
| XLF241220C00050000 | 2024-03-14 10:07AM EDT | 50.00 | 0.22 | 0.16 | 0.39 | 0.00 | - | 1 | 6 | 21.19% |
| XLF241220C00051000 | 2024-04-12 1:22PM EDT | 51.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 2 | 6 | 15.92% |
| XLF241220C00052000 | 2024-02-06 10:54AM EDT | 52.00 | 0.06 | 0.00 | 2.22 | 0.00 | - | 2 | 2 | 43.76% |
| XLF241220C00055000 | 2024-04-30 9:52AM EDT | 55.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 28 | 17.19% |
| XLF241220C00056000 | 2024-01-08 10:35AM EDT | 56.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 18.85% |
| XLF241220C00058000 | 2024-04-15 1:41PM EDT | 58.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 1 | 23.19% |
| XLF241220C00060000 | 2024-04-04 11:17AM EDT | 60.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 24.90% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241220P00019000 | 2024-02-06 1:52PM EDT | 19.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 9 | 285 | 48.24% |
| XLF241220P00020000 | 2024-02-05 11:55AM EDT | 20.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 52 | 85 | 41.80% |
| XLF241220P00021000 | 2024-02-05 3:54PM EDT | 21.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 31 | 93 | 40.04% |
| XLF241220P00022000 | 2024-01-29 4:00PM EDT | 22.00 | 0.10 | 0.00 | 0.69 | 0.00 | - | 32 | 1,859 | 50.59% |
| XLF241220P00023000 | 2024-03-11 9:47AM EDT | 23.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1 | 1 | 37.21% |
| XLF241220P00024000 | 2024-04-04 11:26AM EDT | 24.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 20 | 1,393 | 34.08% |
| XLF241220P00025000 | 2024-02-16 10:30AM EDT | 25.00 | 0.16 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 34.38% |
| XLF241220P00026000 | 2023-12-19 1:51PM EDT | 26.00 | 0.26 | 0.06 | 1.08 | 0.00 | - | - | 2,506 | 53.66% |
| XLF241220P00027000 | 2024-01-02 1:51PM EDT | 27.00 | 0.34 | 0.03 | 0.46 | 0.00 | - | 2 | 6,129 | 38.77% |
| XLF241220P00028000 | 2024-04-22 2:14PM EDT | 28.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 305 | 8,212 | 27.74% |
| XLF241220P00029000 | 2024-01-17 12:59PM EDT | 29.00 | 0.46 | 0.08 | 0.32 | 0.00 | - | 1 | 3 | 30.27% |
| XLF241220P00030000 | 2024-04-23 11:14AM EDT | 30.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 1 | 14,145 | 25.15% |
| XLF241220P00031000 | 2024-04-24 10:01AM EDT | 31.00 | 0.25 | 0.23 | 0.24 | 0.00 | - | 10 | 9,941 | 23.63% |
| XLF241220P00032000 | 2024-04-23 9:42AM EDT | 32.00 | 0.31 | 0.28 | 0.29 | +0.01 | +3.33% | 1 | 5,855 | 22.46% |
| XLF241220P00033000 | 2024-04-24 9:32AM EDT | 33.00 | 0.35 | 0.34 | 0.35 | 0.00 | - | 112 | 691 | 21.29% |
| XLF241220P00034000 | 2024-04-29 1:00PM EDT | 34.00 | 0.38 | 0.41 | 0.43 | 0.00 | - | 7 | 7,360 | 20.22% |
| XLF241220P00035000 | 2024-04-25 3:09PM EDT | 35.00 | 0.50 | 0.51 | 0.53 | 0.00 | - | 4 | 1,545 | 19.17% |
| XLF241220P00036000 | 2024-04-24 9:31AM EDT | 36.00 | 0.69 | 0.64 | 0.65 | +0.06 | +9.52% | 3 | 308 | 18.07% |
| XLF241220P00037000 | 2024-04-29 10:33AM EDT | 37.00 | 0.71 | 0.80 | 0.81 | 0.00 | - | 7 | 617 | 17.07% |
| XLF241220P00038000 | 2024-05-01 10:04AM EDT | 38.00 | 1.04 | 1.00 | 1.01 | +0.09 | +9.47% | 15 | 4,934 | 16.07% |
| XLF241220P00039000 | 2024-04-18 1:25PM EDT | 39.00 | 1.61 | 1.25 | 1.27 | 0.00 | - | 1 | 4,731 | 15.13% |
| XLF241220P00040000 | 2024-04-26 10:46AM EDT | 40.00 | 1.44 | 1.56 | 1.58 | 0.00 | - | 1 | 7,391 | 14.09% |
| XLF241220P00041000 | 2024-04-23 10:09AM EDT | 41.00 | 1.82 | 1.97 | 1.99 | 0.00 | - | 38 | 5,118 | 13.20% |
| XLF241220P00042000 | 2024-04-30 11:02AM EDT | 42.00 | 2.33 | 2.43 | 2.61 | 0.00 | - | 1,501 | 18,859 | 13.25% |
| XLF241220P00043000 | 2024-04-05 11:20AM EDT | 43.00 | 2.64 | 2.87 | 3.05 | 0.00 | - | 29 | 1,587 | 10.91% |
| XLF241220P00044000 | 2024-04-12 10:18AM EDT | 44.00 | 3.97 | 3.65 | 3.75 | 0.00 | - | 2 | 2 | 9.60% |
| XLF241220P00045000 | 2024-03-21 1:55PM EDT | 45.00 | 3.50 | 4.50 | 5.75 | 0.00 | - | 1 | 360 | 21.69% |
© 2024 Yahoo. All rights reserved.