Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
CallsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250331C00037000 | 2024-04-15 12:41PM EDT | 37.00 | 5.90 | 5.80 | 6.20 | 0.00 | - | - | 2 | 26.95% |
| XLF250331C00039000 | 2024-04-12 2:50PM EDT | 39.00 | 4.37 | 3.35 | 4.70 | 0.00 | - | 7 | 7 | 24.40% |
| XLF250331C00040000 | 2024-04-17 12:15PM EDT | 40.00 | 3.35 | 3.70 | 4.00 | 0.00 | - | - | 1 | 23.17% |
| XLF250331C00041000 | 2024-04-16 1:50PM EDT | 41.00 | 2.82 | 3.20 | 3.35 | 0.00 | - | - | 8 | 22.02% |
| XLF250331C00042000 | 2024-04-18 11:57AM EDT | 42.00 | 2.54 | 2.13 | 2.74 | 0.00 | - | - | 1 | 20.85% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 43.00 | 2.56 | 2.05 | 2.22 | 0.00 | - | 1 | 55 | 19.96% |
| XLF250331C00044000 | 2024-04-24 3:55PM EDT | 44.00 | 2.04 | 1.55 | 1.76 | 0.00 | - | 1 | 21 | 19.13% |
| XLF250331C00045000 | 2024-04-29 11:17AM EDT | 45.00 | 1.42 | 0.00 | 1.41 | 0.00 | - | 20 | 30 | 18.69% |
| XLF250331C00046000 | 2024-04-02 11:03AM EDT | 46.00 | 1.63 | 0.33 | 1.69 | 0.00 | - | - | 10 | 22.53% |
| XLF250331C00047000 | 2024-04-16 1:56PM EDT | 47.00 | 0.71 | 0.52 | 0.81 | 0.00 | - | 20 | 30 | 17.46% |
| XLF250331C00051000 | 2024-04-01 2:23PM EDT | 51.00 | 0.48 | 0.21 | 1.17 | 0.00 | - | - | 5 | 26.27% |
| XLF250331C00053000 | 2024-04-02 12:14PM EDT | 53.00 | 0.22 | 0.03 | 0.60 | 0.00 | - | - | 1 | 23.19% |
PutsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250331P00030000 | 2024-04-02 9:30AM EDT | 30.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
| XLF250331P00035000 | 2024-04-29 10:49AM EDT | 35.00 | 0.75 | 0.45 | 0.75 | 0.00 | - | - | 1 | 19.12% |
| XLF250331P00036000 | 2024-04-30 9:40AM EDT | 36.00 | 0.91 | 0.71 | 2.93 | 0.00 | - | - | 12 | 34.45% |
| XLF250331P00037000 | 2024-05-02 12:20PM EDT | 37.00 | 1.16 | 0.00 | 1.08 | 0.00 | - | - | 2 | 17.41% |
| XLF250331P00043000 | 2024-05-02 12:24PM EDT | 43.00 | 3.40 | 3.00 | 3.10 | 0.00 | - | 1 | 3 | 11.61% |
| XLF250331P00044000 | 2024-04-16 11:46AM EDT | 44.00 | 4.60 | 1.53 | 3.70 | 0.00 | - | 1 | 2 | 10.56% |
© 2024 Yahoo. All rights reserved.