Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117C00016000 | 2024-02-27 11:43AM EDT | 16.00 | 24.36 | 24.30 | 29.00 | 0.00 | - | 4 | 59 | 118.70% |
| XLF250117C00017000 | 2024-02-23 11:13AM EDT | 17.00 | 23.76 | 24.55 | 25.30 | 0.00 | - | 2 | 22 | 97.58% |
| XLF250117C00018000 | 2023-09-08 11:16AM EDT | 18.00 | 17.04 | 15.75 | 16.05 | 0.00 | - | 10 | 57 | 0.00% |
| XLF250117C00019000 | 2024-01-11 11:38AM EDT | 19.00 | 19.02 | 19.50 | 21.05 | 0.00 | - | 2 | 93 | 0.00% |
| XLF250117C00020000 | 2024-03-22 11:22AM EDT | 20.00 | 22.17 | 18.50 | 22.50 | 0.00 | - | 68 | 275 | 92.31% |
| XLF250117C00022000 | 2023-12-20 11:07AM EDT | 22.00 | 16.25 | 14.10 | 18.90 | 0.00 | - | 3 | 13 | 53.08% |
| XLF250117C00023000 | 2023-09-08 11:16AM EDT | 23.00 | 12.62 | 11.35 | 11.70 | 0.00 | - | 10 | 25 | 0.00% |
| XLF250117C00024000 | 2023-09-19 3:08PM EDT | 24.00 | 12.20 | 9.95 | 10.45 | 0.00 | - | 1 | 60 | 0.00% |
| XLF250117C00025000 | 2024-04-17 2:28PM EDT | 25.00 | 15.60 | 13.65 | 18.50 | 0.00 | - | 57 | 232 | 82.45% |
| XLF250117C00026000 | 2024-02-14 4:05PM EDT | 26.00 | 13.85 | 14.90 | 18.00 | 0.00 | - | 1 | 18 | 64.82% |
| XLF250117C00027000 | 2024-03-05 11:11AM EDT | 27.00 | 14.51 | 14.95 | 17.05 | 0.00 | - | 11 | 100 | 67.70% |
| XLF250117C00028000 | 2024-03-11 10:19AM EDT | 28.00 | 13.40 | 14.15 | 14.55 | 0.00 | - | 52 | 701 | 56.03% |
| XLF250117C00029000 | 2024-02-22 3:13PM EDT | 29.00 | 12.30 | 12.10 | 15.90 | 0.00 | - | 1 | 356 | 59.84% |
| XLF250117C00030000 | 2024-04-29 12:22PM EDT | 30.00 | 11.85 | 9.10 | 13.50 | 0.00 | - | 1 | 20,029 | 61.32% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 31.00 | 11.08 | 8.00 | 12.50 | 0.00 | - | 15 | 2,937 | 57.45% |
| XLF250117C00032000 | 2024-04-12 11:32AM EDT | 32.00 | 9.70 | 7.10 | 11.75 | 0.00 | - | 110 | 1,713 | 56.08% |
| XLF250117C00033000 | 2024-04-19 12:49PM EDT | 33.00 | 8.70 | 6.00 | 10.50 | 0.00 | - | 4 | 2,553 | 49.98% |
| XLF250117C00034000 | 2024-04-17 1:16PM EDT | 34.00 | 7.35 | 7.45 | 8.90 | 0.00 | - | 4 | 3,338 | 40.89% |
| XLF250117C00035000 | 2024-04-30 12:33PM EDT | 35.00 | 6.95 | 4.65 | 8.00 | -0.12 | -1.70% | 1 | 28,150 | 38.36% |
| XLF250117C00036000 | 2024-04-29 9:37AM EDT | 36.00 | 6.55 | 5.00 | 8.10 | 0.00 | - | 1 | 52,301 | 44.12% |
| XLF250117C00037000 | 2024-04-26 12:38PM EDT | 37.00 | 5.70 | 4.15 | 7.30 | 0.00 | - | 5 | 35,832 | 41.97% |
| XLF250117C00038000 | 2024-04-15 1:43PM EDT | 38.00 | 4.50 | 2.68 | 6.65 | 0.00 | - | 1 | 16,832 | 40.89% |
| XLF250117C00039000 | 2024-04-29 9:33AM EDT | 39.00 | 4.15 | 2.09 | 4.85 | 0.00 | - | 175 | 7,570 | 30.91% |
| XLF250117C00040000 | 2024-05-01 11:53AM EDT | 40.00 | 3.25 | 2.41 | 4.20 | -0.11 | -3.27% | 86 | 132,737 | 29.65% |
| XLF250117C00041000 | 2024-05-01 12:07PM EDT | 41.00 | 2.66 | 1.50 | 3.35 | -0.03 | -1.12% | 17 | 156,642 | 26.67% |
| XLF250117C00042000 | 2024-05-01 10:43AM EDT | 42.00 | 2.09 | 1.78 | 3.30 | -0.06 | -2.79% | 224 | 29,955 | 29.30% |
| XLF250117C00043000 | 2024-05-01 2:58PM EDT | 43.00 | 1.77 | 0.26 | 1.80 | 0.00 | - | 58 | 183,407 | 20.85% |
| XLF250117C00044000 | 2024-05-01 10:29AM EDT | 44.00 | 1.21 | 0.54 | 1.40 | -0.07 | -5.47% | 1 | 12,184 | 20.08% |
| XLF250117C00045000 | 2024-05-01 11:03AM EDT | 45.00 | 0.91 | 0.22 | 1.03 | -0.06 | -6.19% | 8 | 26,878 | 19.09% |
| XLF250117C00046000 | 2024-05-01 3:29PM EDT | 46.00 | 0.67 | 0.05 | 2.23 | 0.00 | - | 1,001 | 21,236 | 30.96% |
| XLF250117C00050000 | 2024-05-01 3:32PM EDT | 50.00 | 0.14 | 0.01 | 0.35 | 0.00 | - | 4 | 16,742 | 19.65% |
| XLF250117C00051000 | 2024-04-30 3:01PM EDT | 51.00 | 0.08 | 0.00 | 2.46 | 0.00 | - | 50 | 1,562 | 42.03% |
| XLF250117C00052000 | 2024-04-23 1:40PM EDT | 52.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 500 | 5,099 | 20.41% |
| XLF250117C00053000 | 2024-04-05 11:25AM EDT | 53.00 | 0.14 | 0.00 | 2.50 | 0.00 | - | 20 | 646 | 45.56% |
| XLF250117C00054000 | 2024-04-23 9:52AM EDT | 54.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 50 | 450 | 46.23% |
| XLF250117C00055000 | 2024-04-19 3:58PM EDT | 55.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 10 | 1,222 | 22.80% |
| XLF250117C00056000 | 2024-03-26 2:58PM EDT | 56.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 10 | 16 | 28.49% |
| XLF250117C00057000 | 2024-03-14 10:38AM EDT | 57.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 83 | 19.92% |
| XLF250117C00058000 | 2024-04-05 3:25PM EDT | 58.00 | 0.04 | 0.00 | 2.39 | 0.00 | - | 3 | 3 | 51.69% |
| XLF250117C00061000 | 2024-03-21 3:53PM EDT | 61.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | - | 1 | 28.71% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117P00016000 | 2024-04-02 1:40PM EDT | 16.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 1 | 8,624 | 53.52% |
| XLF250117P00017000 | 2024-04-10 1:24PM EDT | 17.00 | 0.04 | 0.01 | 0.45 | 0.00 | - | 50 | 406 | 59.67% |
| XLF250117P00018000 | 2024-04-03 12:37PM EDT | 18.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 5,899 | 48.44% |
| XLF250117P00019000 | 2024-03-04 2:11PM EDT | 19.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 60 | 206 | 54.10% |
| XLF250117P00020000 | 2024-04-12 4:00PM EDT | 20.00 | 0.08 | 0.00 | 2.17 | 0.00 | - | 1 | 4,717 | 72.90% |
| XLF250117P00022000 | 2024-04-11 1:48PM EDT | 22.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 19,157 | 42.48% |
| XLF250117P00023000 | 2024-04-11 1:48PM EDT | 23.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 5 | 46,788 | 46.29% |
| XLF250117P00024000 | 2024-04-11 1:48PM EDT | 24.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 5 | 1,959 | 45.85% |
| XLF250117P00025000 | 2024-04-30 3:38PM EDT | 25.00 | 0.11 | 0.10 | 0.50 | 0.00 | - | 1 | 99,592 | 42.92% |
| XLF250117P00026000 | 2024-04-30 3:38PM EDT | 26.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 1 | 2,354 | 42.14% |
| XLF250117P00027000 | 2024-04-30 3:38PM EDT | 27.00 | 0.15 | 0.11 | 2.78 | 0.00 | - | 1 | 40,195 | 52.54% |
| XLF250117P00028000 | 2024-04-22 1:34PM EDT | 28.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 832 | 22,784 | 60.94% |
| XLF250117P00029000 | 2024-04-26 3:45PM EDT | 29.00 | 0.19 | 0.00 | 2.32 | 0.00 | - | 21 | 13,564 | 56.27% |
| XLF250117P00030000 | 2024-04-30 1:53PM EDT | 30.00 | 0.24 | 0.20 | 0.44 | 0.00 | - | 420 | 68,277 | 28.47% |
| XLF250117P00031000 | 2024-05-01 3:56PM EDT | 31.00 | 0.28 | 0.00 | 0.95 | -0.01 | -3.45% | 294 | 46,171 | 33.52% |
| XLF250117P00032000 | 2024-04-26 3:45PM EDT | 32.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 1 | 40,883 | 25.39% |
| XLF250117P00033000 | 2024-04-26 3:24PM EDT | 33.00 | 0.37 | 0.32 | 0.61 | 0.00 | - | 1 | 29,029 | 23.76% |
| XLF250117P00034000 | 2024-04-30 10:40AM EDT | 34.00 | 0.47 | 0.25 | 0.70 | 0.00 | - | 5 | 20,670 | 22.41% |
| XLF250117P00035000 | 2024-05-01 3:56PM EDT | 35.00 | 0.58 | 0.55 | 0.75 | -0.01 | -1.69% | 183 | 72,985 | 20.46% |
| XLF250117P00036000 | 2024-05-01 3:17PM EDT | 36.00 | 0.68 | 0.65 | 2.85 | -0.04 | -5.56% | 290 | 79,190 | 36.72% |
| XLF250117P00037000 | 2024-04-25 2:56PM EDT | 37.00 | 0.86 | 0.88 | 1.93 | 0.00 | - | 2,583 | 33,788 | 25.66% |
| XLF250117P00038000 | 2024-05-01 3:56PM EDT | 38.00 | 1.12 | 0.95 | 1.46 | +0.03 | +2.75% | 1,019 | 20,064 | 18.63% |
| XLF250117P00039000 | 2024-05-01 10:38AM EDT | 39.00 | 1.40 | 0.97 | 2.20 | +0.06 | +4.48% | 98 | 46,722 | 21.13% |
| XLF250117P00040000 | 2024-05-01 2:56PM EDT | 40.00 | 1.58 | 1.35 | 2.67 | -0.02 | -1.25% | 114 | 68,970 | 21.00% |
| XLF250117P00041000 | 2024-05-01 10:41AM EDT | 41.00 | 2.12 | 1.70 | 4.25 | +0.09 | +4.43% | 135 | 48,901 | 28.60% |
| XLF250117P00042000 | 2024-05-01 10:48AM EDT | 42.00 | 2.59 | 1.00 | 4.35 | +0.10 | +4.02% | 10 | 6,841 | 24.98% |
| XLF250117P00043000 | 2024-04-29 9:41AM EDT | 43.00 | 2.85 | 1.00 | 3.75 | 0.00 | - | 1 | 234,129 | 15.50% |
| XLF250117P00044000 | 2024-04-30 12:11PM EDT | 44.00 | 3.75 | 2.76 | 5.50 | 0.00 | - | 1 | 13,183 | 23.73% |
| XLF250117P00045000 | 2024-04-29 12:16PM EDT | 45.00 | 4.20 | 2.50 | 6.90 | 0.00 | - | 1 | 44 | 29.08% |
| XLF250117P00046000 | 2024-03-28 9:58AM EDT | 46.00 | 4.25 | 3.00 | 7.50 | 0.00 | - | 50 | 21 | 28.04% |
| XLF250117P00050000 | 2024-03-21 10:37AM EDT | 50.00 | 8.08 | 7.20 | 11.90 | 0.00 | - | 2 | 7 | 38.72% |
| XLF250117P00055000 | 2023-03-17 10:59AM EDT | 55.00 | 24.15 | 21.25 | 22.55 | 0.00 | - | 2 | 0 | 85.13% |
© 2024 Yahoo. All rights reserved.