Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230406C00024000 | 2023-03-15 12:45PM EDT | 24.00 | 7.11 | 8.00 | 8.30 | 0.00 | - | 1 | 0 | 50.00% |
| XLF230406C00025000 | 2023-03-31 12:10PM EDT | 25.00 | 7.02 | 7.05 | 7.25 | -1.43 | -16.92% | 2 | 1 | 50.00% |
| XLF230406C00027000 | 2023-03-31 1:34PM EDT | 27.00 | 4.96 | 5.05 | 5.25 | +0.26 | +5.53% | 2 | 5 | 50.00% |
| XLF230406C00028000 | 2023-03-29 11:45AM EDT | 28.00 | 3.75 | 4.05 | 4.25 | 0.00 | - | 1 | 4 | 82.81% |
| XLF230406C00029000 | 2023-03-27 9:31AM EDT | 29.00 | 2.70 | 3.05 | 3.25 | 0.00 | - | 15 | 33 | 66.02% |
| XLF230406C00030000 | 2023-03-31 11:38AM EDT | 30.00 | 2.06 | 2.08 | 2.29 | +0.21 | +11.35% | 6 | 340 | 54.49% |
| XLF230406C00030500 | 2023-03-31 11:08AM EDT | 30.50 | 1.54 | 1.58 | 1.75 | +0.12 | +8.45% | 1 | 281 | 40.63% |
| XLF230406C00031000 | 2023-03-31 3:59PM EDT | 31.00 | 1.23 | 1.13 | 1.25 | +0.25 | +25.51% | 59 | 712 | 31.64% |
| XLF230406C00031500 | 2023-03-31 4:03PM EDT | 31.50 | 0.76 | 0.72 | 0.90 | +0.14 | +22.58% | 81 | 2,767 | 34.38% |
| XLF230406C00032000 | 2023-03-31 3:59PM EDT | 32.00 | 0.43 | 0.40 | 0.45 | +0.12 | +38.71% | 4,391 | 4,658 | 24.71% |
| XLF230406C00032500 | 2023-03-31 4:02PM EDT | 32.50 | 0.17 | 0.14 | 0.17 | +0.04 | +30.77% | 911 | 1,462 | 20.90% |
| XLF230406C00033000 | 2023-03-31 3:57PM EDT | 33.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 619 | 13,350 | 22.27% |
| XLF230406C00033500 | 2023-03-31 3:59PM EDT | 33.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 194 | 219 | 24.22% |
| XLF230406C00034000 | 2023-03-31 3:21PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 24,208 | 25.00% |
| XLF230406C00034500 | 2023-03-31 10:20AM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 171 | 33.99% |
| XLF230406C00035000 | 2023-03-31 10:01AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 63,008 | 35.16% |
| XLF230406C00035500 | 2023-03-31 2:58PM EDT | 35.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 382 | 44.53% |
| XLF230406C00036000 | 2023-03-29 2:45PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 409 | 45.31% |
| XLF230406C00036500 | 2023-03-21 1:22PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 202 | 1,618 | 50.00% |
| XLF230406C00037000 | 2023-03-31 11:14AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 276 | 54.69% |
| XLF230406C00037500 | 2023-03-14 10:44AM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 244 | 149 | 57.81% |
| XLF230406C00038000 | 2023-03-16 10:36AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 43 | 62.50% |
| XLF230406C00038500 | 2023-03-09 4:20PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 67.19% |
| XLF230406C00039000 | 2023-03-15 3:54PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 70.31% |
| XLF230406C00040000 | 2023-03-01 11:13AM EDT | 40.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 108.59% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230406P00020000 | 2023-03-24 10:00AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 162.50% |
| XLF230406P00022000 | 2023-03-24 2:39PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 35 | 125.00% |
| XLF230406P00024000 | 2023-03-23 2:59PM EDT | 24.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 200 | 537 | 110.94% |
| XLF230406P00025000 | 2023-03-27 2:59PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 164 | 92.19% |
| XLF230406P00026000 | 2023-03-29 3:20PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,733 | 78.13% |
| XLF230406P00027000 | 2023-03-30 2:19PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 238 | 67.19% |
| XLF230406P00028000 | 2023-03-31 12:25PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 126 | 10,218 | 54.69% |
| XLF230406P00029000 | 2023-03-31 3:37PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 105 | 15,960 | 46.88% |
| XLF230406P00030000 | 2023-03-31 3:55PM EDT | 30.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 202 | 5,135 | 39.06% |
| XLF230406P00030500 | 2023-03-31 3:54PM EDT | 30.50 | 0.04 | 0.02 | 0.06 | -0.05 | -55.56% | 1,797 | 12,001 | 34.96% |
| XLF230406P00031000 | 2023-03-31 4:00PM EDT | 31.00 | 0.07 | 0.06 | 0.09 | -0.09 | -56.25% | 5,481 | 10,291 | 30.47% |
| XLF230406P00031500 | 2023-03-31 4:10PM EDT | 31.50 | 0.12 | 0.11 | 0.16 | -0.18 | -60.00% | 2,648 | 2,555 | 27.25% |
| XLF230406P00032000 | 2023-03-31 4:02PM EDT | 32.00 | 0.28 | 0.22 | 0.31 | -0.22 | -44.00% | 394 | 1,344 | 25.39% |
| XLF230406P00032500 | 2023-03-31 3:29PM EDT | 32.50 | 0.55 | 0.46 | 0.60 | -0.27 | -32.93% | 73 | 540 | 26.56% |
| XLF230406P00033000 | 2023-03-31 3:58PM EDT | 33.00 | 0.87 | 0.83 | 1.07 | -0.78 | -47.27% | 14 | 276 | 35.65% |
| XLF230406P00033500 | 2023-03-31 12:04PM EDT | 33.50 | 1.37 | 1.29 | 1.58 | -0.14 | -9.27% | 2 | 83 | 46.29% |
| XLF230406P00034000 | 2023-03-31 1:04PM EDT | 34.00 | 2.02 | 1.80 | 1.97 | -0.18 | -8.18% | 3 | 7 | 43.95% |
| XLF230406P00034500 | 2023-03-22 10:46AM EDT | 34.50 | 2.56 | 2.26 | 2.58 | 0.00 | - | 2 | 1 | 63.87% |
| XLF230406P00035000 | 2023-03-31 10:29AM EDT | 35.00 | 3.02 | 2.81 | 3.05 | -0.98 | -24.50% | 40 | 4 | 52.73% |
| XLF230406P00035500 | 2023-03-15 10:00AM EDT | 35.50 | 4.39 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 53.13% |
| XLF230406P00036000 | 2023-03-30 2:30PM EDT | 36.00 | 4.25 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 58.98% |
| XLF230406P00036500 | 2023-03-23 3:03PM EDT | 36.50 | 5.38 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 64.84% |
| XLF230406P00037000 | 2023-03-22 3:05PM EDT | 37.00 | 5.42 | 4.80 | 5.00 | 0.00 | - | 1 | 0 | 70.31% |
| XLF230406P00037500 | 2023-03-09 10:53AM EDT | 37.50 | 2.97 | 5.30 | 5.50 | 0.00 | - | 4 | 0 | 75.39% |
| XLF230406P00038000 | 2023-03-06 11:11AM EDT | 38.00 | 1.99 | 5.80 | 6.00 | 0.00 | - | 3 | 0 | 80.47% |
| XLF230406P00038500 | 2023-03-10 1:04PM EDT | 38.50 | 5.40 | 6.30 | 6.50 | 0.00 | - | - | 0 | 85.55% |
| XLF230406P00040000 | 2023-03-08 1:31PM EDT | 40.00 | 5.20 | 7.80 | 8.00 | 0.00 | - | - | 0 | 99.61% |
© 2023 Yahoo. All rights reserved.
