Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00025000 | 2024-05-15 1:04PM EDT | 25.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240524C00030000 | 2024-05-10 3:35PM EDT | 30.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240524C00034000 | 2024-05-15 10:02AM EDT | 34.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| XLF240524C00035000 | 2024-05-06 9:30AM EDT | 35.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240524C00036500 | 2024-04-15 1:51PM EDT | 36.50 | 3.75 | 3.20 | 8.00 | 0.00 | - | - | 2 | 137.89% |
| XLF240524C00037000 | 2024-05-15 9:30AM EDT | 37.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240524C00037500 | 2024-05-21 2:19PM EDT | 37.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240524C00038000 | 2024-05-17 3:23PM EDT | 38.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240524C00038500 | 2024-04-19 12:12PM EDT | 38.50 | 2.21 | 3.80 | 5.05 | 0.00 | - | 1 | 9 | 194.73% |
| XLF240524C00039000 | 2024-05-20 2:49PM EDT | 39.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240524C00039500 | 2024-05-20 2:48PM EDT | 39.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240524C00040000 | 2024-05-22 11:22AM EDT | 40.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240524C00040500 | 2024-05-20 3:29PM EDT | 40.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF240524C00041000 | 2024-05-22 12:50PM EDT | 41.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF240524C00041500 | 2024-05-22 2:10PM EDT | 41.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLF240524C00042000 | 2024-05-22 4:07PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 0.78% |
| XLF240524C00042500 | 2024-05-22 3:44PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,097 | 0 | 6.25% |
| XLF240524C00043000 | 2024-05-22 3:42PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF240524C00043500 | 2024-05-20 2:15PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| XLF240524C00044000 | 2024-05-20 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF240524C00044500 | 2024-04-15 2:22PM EDT | 44.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 0 | 81.64% |
| XLF240524C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF240524C00045500 | 2024-04-24 2:29PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| XLF240524C00046000 | 2024-04-09 12:50PM EDT | 46.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 31 | 68.75% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00033000 | 2024-04-15 2:21PM EDT | 33.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 200 | 70 | 285.16% |
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLF240524P00035000 | 2024-05-03 11:48AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLF240524P00036000 | 2024-05-13 3:56PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| XLF240524P00036500 | 2024-05-17 10:30AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XLF240524P00037000 | 2024-05-03 10:08AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XLF240524P00037500 | 2024-05-17 1:31PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| XLF240524P00038000 | 2024-05-21 2:02PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLF240524P00038500 | 2024-05-22 9:56AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 25.00% |
| XLF240524P00039000 | 2024-05-22 11:41AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 25.00% |
| XLF240524P00039500 | 2024-05-22 11:59AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,202 | 0 | 25.00% |
| XLF240524P00040000 | 2024-05-22 3:29PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| XLF240524P00040500 | 2024-05-22 2:22PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLF240524P00041000 | 2024-05-22 3:42PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF240524P00041500 | 2024-05-22 3:52PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 6.25% |
| XLF240524P00042000 | 2024-05-22 3:59PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| XLF240524P00042500 | 2024-05-22 2:29PM EDT | 42.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLF240524P00043000 | 2024-05-22 3:37PM EDT | 43.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XLF240524P00043500 | 2024-05-22 2:44PM EDT | 43.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| XLF240524P00044000 | 2024-05-22 2:44PM EDT | 44.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF240524P00045000 | 2024-05-15 12:50PM EDT | 45.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.