Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
CallsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 34.00 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 56.30% |
| XLF241231C00036000 | 2024-02-08 4:49PM EDT | 36.00 | 5.15 | 5.45 | 9.00 | 0.00 | - | - | 4 | 52.61% |
| XLF241231C00037000 | 2024-04-25 10:47AM EDT | 37.00 | 5.50 | 5.25 | 5.35 | 0.00 | - | 1 | 12 | 26.34% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 38.00 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 29.18% |
| XLF241231C00039000 | 2024-02-16 11:37AM EDT | 39.00 | 3.60 | 3.60 | 5.40 | 0.00 | - | 2 | 30 | 35.73% |
| XLF241231C00040000 | 2024-04-03 3:14PM EDT | 40.00 | 4.15 | 3.10 | 3.20 | 0.00 | - | 4 | 36 | 22.50% |
| XLF241231C00041000 | 2024-04-23 12:24PM EDT | 41.00 | 3.05 | 2.26 | 2.56 | 0.00 | - | 10 | 54 | 21.16% |
| XLF241231C00042000 | 2024-04-15 3:30PM EDT | 42.00 | 1.91 | 1.96 | 2.01 | 0.00 | - | 4 | 219 | 20.08% |
| XLF241231C00043000 | 2024-04-23 3:38PM EDT | 43.00 | 1.92 | 1.48 | 1.54 | 0.00 | - | 3 | 186 | 19.15% |
| XLF241231C00044000 | 2024-04-29 11:14AM EDT | 44.00 | 1.24 | 1.10 | 1.14 | 0.00 | - | 25 | 174 | 18.27% |
| XLF241231C00045000 | 2024-04-29 11:18AM EDT | 45.00 | 0.90 | 0.79 | 0.83 | 0.00 | - | 30 | 53 | 17.63% |
| XLF241231C00046000 | 2024-04-23 1:28PM EDT | 46.00 | 0.82 | 0.54 | 0.59 | 0.00 | - | 10 | 75 | 17.08% |
| XLF241231C00047000 | 2024-04-16 12:37PM EDT | 47.00 | 0.41 | 0.37 | 0.40 | 0.00 | - | 1 | 6 | 16.50% |
| XLF241231C00048000 | 2024-04-22 12:37PM EDT | 48.00 | 0.34 | 0.25 | 0.28 | 0.00 | - | 10 | 34 | 16.29% |
| XLF241231C00050000 | 2024-04-17 3:25PM EDT | 50.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 1 | 52 | 16.16% |
PutsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF241231P00027000 | 2024-04-23 3:46PM EDT | 27.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 3 | 13 | 29.69% |
| XLF241231P00028000 | 2024-04-03 9:34AM EDT | 28.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 2 | 3 | 28.13% |
| XLF241231P00030000 | 2024-04-30 12:35PM EDT | 30.00 | 0.22 | 0.21 | 0.24 | 0.00 | - | 2 | 59 | 25.34% |
| XLF241231P00031000 | 2024-04-29 10:04AM EDT | 31.00 | 0.25 | 0.25 | 0.28 | 0.00 | - | 12 | 273 | 24.02% |
| XLF241231P00032000 | 2024-04-23 12:23PM EDT | 32.00 | 0.32 | 0.30 | 0.33 | 0.00 | - | 100 | 102 | 22.75% |
| XLF241231P00033000 | 2024-01-17 4:06PM EDT | 33.00 | 0.99 | 0.37 | 0.80 | 0.00 | - | 1 | 49 | 27.32% |
| XLF241231P00034000 | 2024-04-18 12:34PM EDT | 34.00 | 0.59 | 0.44 | 0.48 | 0.00 | - | 2 | 5 | 20.48% |
| XLF241231P00035000 | 2024-04-22 12:43PM EDT | 35.00 | 0.60 | 0.55 | 0.58 | 0.00 | - | 569 | 1,079 | 19.36% |
| XLF241231P00036000 | 2024-04-23 3:46PM EDT | 36.00 | 0.65 | 0.68 | 0.72 | 0.00 | - | 3 | 9 | 18.42% |
| XLF241231P00037000 | 2024-04-25 12:02PM EDT | 37.00 | 0.85 | 0.84 | 0.88 | 0.00 | - | 1 | 60 | 17.36% |
| XLF241231P00038000 | 2024-04-24 10:48AM EDT | 38.00 | 0.98 | 1.04 | 1.08 | 0.00 | - | 1 | 713 | 16.31% |
| XLF241231P00039000 | 2024-04-23 9:44AM EDT | 39.00 | 1.25 | 1.28 | 1.34 | 0.00 | - | 1 | 80 | 15.36% |
| XLF241231P00040000 | 2024-04-22 11:09AM EDT | 40.00 | 1.68 | 1.62 | 1.66 | 0.00 | - | 1 | 132 | 14.38% |
| XLF241231P00041000 | 2024-04-03 2:36PM EDT | 41.00 | 1.71 | 2.00 | 2.05 | 0.00 | - | 1 | 11 | 13.36% |
| XLF241231P00042000 | 2024-04-23 10:14AM EDT | 42.00 | 2.28 | 2.46 | 2.54 | 0.00 | - | 9 | 12 | 12.39% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 43.00 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 13.76% |
© 2024 Yahoo. All rights reserved.