Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250321C00031000 | 2024-03-21 2:34PM EDT | 31.00 | 12.45 | 8.95 | 12.50 | 0.00 | - | - | 15 | 51.54% |
| XLF250321C00032000 | 2024-04-30 3:43PM EDT | 32.00 | 10.15 | 8.40 | 10.55 | 0.00 | - | 20 | 25 | 39.75% |
| XLF250321C00035000 | 2024-04-19 10:37AM EDT | 35.00 | 7.35 | 6.90 | 7.60 | 0.00 | - | 15 | 192 | 31.23% |
| XLF250321C00036000 | 2024-04-12 10:51AM EDT | 36.00 | 6.61 | 5.90 | 6.80 | 0.00 | - | 1 | 1 | 29.80% |
| XLF250321C00037000 | 2024-04-17 3:38PM EDT | 37.00 | 5.45 | 4.70 | 6.05 | 0.00 | - | - | 137 | 28.60% |
| XLF250321C00038000 | 2024-04-25 2:58PM EDT | 38.00 | 5.50 | 4.55 | 5.25 | 0.00 | - | 2 | 44 | 26.88% |
| XLF250321C00039000 | 2024-04-30 11:53AM EDT | 39.00 | 4.50 | 4.45 | 4.55 | 0.00 | - | 8 | 135 | 25.68% |
| XLF250321C00040000 | 2024-04-30 12:33PM EDT | 40.00 | 3.80 | 3.75 | 3.90 | 0.00 | - | 1 | 79 | 24.60% |
| XLF250321C00041000 | 2024-04-25 1:53PM EDT | 41.00 | 3.53 | 3.10 | 3.25 | 0.00 | - | 20 | 40 | 23.27% |
| XLF250321C00042000 | 2024-04-25 12:01PM EDT | 42.00 | 2.84 | 2.34 | 2.62 | 0.00 | - | 10 | 5,122 | 21.80% |
| XLF250321C00043000 | 2024-04-22 4:09PM EDT | 43.00 | 2.37 | 2.02 | 2.13 | 0.00 | - | 87 | 302 | 20.94% |
| XLF250321C00044000 | 2024-04-25 1:53PM EDT | 44.00 | 1.89 | 1.60 | 1.72 | 0.00 | - | 20 | 4,097 | 20.29% |
| XLF250321C00045000 | 2024-04-25 1:53PM EDT | 45.00 | 1.50 | 0.12 | 1.32 | 0.00 | - | 30 | 4,065 | 19.35% |
| XLF250321C00046000 | 2024-04-09 12:59PM EDT | 46.00 | 1.51 | 0.74 | 1.01 | 0.00 | - | 20 | 638 | 18.68% |
| XLF250321C00047000 | 2024-04-16 1:53PM EDT | 47.00 | 0.68 | 0.70 | 0.82 | 0.00 | - | 20 | 33 | 18.65% |
| XLF250321C00049000 | 2024-04-04 2:11PM EDT | 49.00 | 0.72 | 0.37 | 1.31 | 0.00 | - | 1,727 | 1,727 | 25.84% |
| XLF250321C00050000 | 2024-04-25 12:45PM EDT | 50.00 | 0.34 | 0.27 | 0.44 | 0.00 | - | 5 | 50 | 18.80% |
| XLF250321C00055000 | 2024-04-02 9:58AM EDT | 55.00 | 0.14 | 0.00 | 2.19 | 0.00 | - | - | 130 | 41.16% |
| XLF250321C00060000 | 2024-03-21 3:37PM EDT | 60.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | - | 0 | 29.59% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250321P00020000 | 2024-04-26 1:54PM EDT | 20.00 | 0.05 | 0.00 | 2.24 | 0.00 | - | 3 | 3 | 66.11% |
| XLF250321P00025000 | 2024-03-19 10:33AM EDT | 25.00 | 0.19 | 0.06 | 0.32 | 0.00 | - | 10 | 10 | 34.52% |
| XLF250321P00030000 | 2024-03-21 3:27PM EDT | 30.00 | 0.31 | 0.15 | 0.60 | 0.00 | - | 22 | 4,407 | 28.03% |
| XLF250321P00031000 | 2024-04-25 3:38PM EDT | 31.00 | 0.38 | 0.33 | 0.40 | 0.00 | - | - | 10 | 22.75% |
| XLF250321P00033000 | 2024-03-19 11:19AM EDT | 33.00 | 0.55 | 0.45 | 0.91 | 0.00 | - | 784 | 784 | 24.73% |
| XLF250321P00034000 | 2024-04-23 2:22PM EDT | 34.00 | 0.63 | 0.58 | 0.64 | 0.00 | - | 2 | 422 | 19.48% |
| XLF250321P00035000 | 2024-04-18 3:50PM EDT | 35.00 | 0.95 | 0.72 | 1.92 | 0.00 | - | 5,000 | 10,937 | 28.69% |
| XLF250321P00037000 | 2024-03-27 9:30AM EDT | 37.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 38.00 | 1.71 | 1.24 | 1.95 | 0.00 | - | 2 | 31 | 20.28% |
| XLF250321P00039000 | 2024-04-26 12:14PM EDT | 39.00 | 1.51 | 1.53 | 2.49 | 0.00 | - | 1 | 212 | 20.97% |
| XLF250321P00040000 | 2024-04-08 12:43PM EDT | 40.00 | 1.65 | 1.83 | 2.60 | 0.00 | - | 1 | 15 | 18.41% |
| XLF250321P00041000 | 2024-04-23 12:44PM EDT | 41.00 | 2.09 | 2.22 | 2.36 | 0.00 | - | 6 | 26 | 13.26% |
| XLF250321P00042000 | 2024-04-11 3:47PM EDT | 42.00 | 2.77 | 2.43 | 3.55 | 0.00 | - | 5,000 | 6,677 | 17.15% |
| XLF250321P00043000 | 2024-04-23 9:52AM EDT | 43.00 | 3.10 | 3.15 | 3.25 | 0.00 | - | 290 | 1,742 | 10.22% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 44.00 | 3.65 | 3.75 | 4.95 | 0.00 | - | 406 | 233 | 17.43% |
| XLF250321P00045000 | 2024-04-23 12:03PM EDT | 45.00 | 4.20 | 4.50 | 4.60 | 0.00 | - | 1 | 412 | 0.00% |
| XLF250321P00046000 | 2024-04-24 9:55AM EDT | 46.00 | 5.00 | 5.35 | 6.70 | 0.00 | - | 278 | 156 | 19.17% |
| XLF250321P00047000 | 2024-04-08 3:04PM EDT | 47.00 | 5.28 | 5.95 | 7.85 | 0.00 | - | - | 0 | 22.01% |
© 2024 Yahoo. All rights reserved.