The Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00038000 | 2024-06-13 1:32PM EDT | 2024-06-21 | 2.73 | 2.52 | 4.85 | -0.06 | -2.15% | 2 | 43,222 | 104.49% |
| XLF240628C00038000 | 2024-06-06 10:02AM EDT | 2024-06-28 | 3.29 | 1.17 | 2.97 | 0.00 | - | 10 | 380 | 40.92% |
| XLF240705C00038000 | 2024-05-31 2:34PM EDT | 2024-07-05 | 3.48 | 2.59 | 2.83 | 0.00 | - | 2 | 2 | 26.86% |
| XLF240712C00038000 | 2024-06-04 12:54PM EDT | 2024-07-12 | 3.28 | 2.50 | 3.70 | 0.00 | - | 2 | 2 | 49.66% |
| XLF240719C00038000 | 2024-06-14 11:57AM EDT | 2024-07-19 | 2.83 | 2.59 | 2.95 | -0.11 | -3.74% | 20 | 1,038 | 24.66% |
| XLF240816C00038000 | 2024-06-06 10:02AM EDT | 2024-08-16 | 3.64 | 2.81 | 4.15 | 0.00 | - | 10 | 170 | 40.48% |
| XLF240920C00038000 | 2024-06-14 9:52AM EDT | 2024-09-20 | 3.29 | 2.88 | 4.50 | -0.16 | -4.64% | 1 | 64,269 | 37.04% |
| XLF240930C00038000 | 2024-06-14 9:36AM EDT | 2024-09-30 | 3.45 | 2.68 | 4.50 | -0.09 | -2.54% | 18 | 133 | 35.25% |
| XLF241018C00038000 | 2024-06-11 3:16PM EDT | 2024-10-18 | 3.74 | 2.90 | 3.60 | 0.00 | - | 1 | 25 | 21.83% |
| XLF241115C00038000 | 2024-06-13 9:54AM EDT | 2024-11-15 | 3.85 | 2.64 | 5.85 | 0.00 | - | 239 | 5,327 | 43.46% |
| XLF241220C00038000 | 2024-06-07 1:18PM EDT | 2024-12-20 | 5.00 | 2.62 | 5.25 | 0.00 | - | 1 | 1,938 | 33.64% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 2024-12-31 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 31.34% |
| XLF250117C00038000 | 2024-06-14 2:26PM EDT | 2025-01-17 | 4.17 | 4.20 | 5.35 | -0.20 | -4.58% | 1 | 16,933 | 32.25% |
| XLF250321C00038000 | 2024-05-29 3:57PM EDT | 2025-03-21 | 5.05 | 4.65 | 5.80 | 0.00 | - | 1 | 44 | 31.79% |
| XLF250620C00038000 | 2024-06-13 9:45AM EDT | 2025-06-20 | 5.35 | 3.20 | 6.45 | 0.00 | - | 233 | 1,679 | 31.87% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 2025-10-17 | 5.85 | 5.20 | 9.95 | 0.00 | - | 1 | 15 | 47.74% |
| XLF251219C00038000 | 2024-05-10 3:24PM EDT | 2025-12-19 | 7.64 | 4.50 | 9.10 | 0.00 | - | 34 | 125 | 40.33% |
| XLF260116C00038000 | 2024-05-23 1:37PM EDT | 2026-01-16 | 5.75 | 4.00 | 9.00 | 0.00 | - | 14 | 114 | 38.82% |
| XLF261218C00038000 | 2024-05-20 3:48PM EDT | 2026-12-18 | 9.11 | 5.20 | 9.50 | 0.00 | - | 35 | 162 | 32.98% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00038000 | 2024-06-14 9:39AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 38,133 | 31.25% |
| XLF240628P00038000 | 2024-06-12 9:53AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.84 | 0.00 | - | 10 | 917 | 63.38% |
| XLF240705P00038000 | 2024-06-12 3:29PM EDT | 2024-07-05 | 0.04 | 0.00 | 1.47 | 0.00 | - | 4 | 113 | 70.41% |
| XLF240712P00038000 | 2024-06-10 3:59PM EDT | 2024-07-12 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 16 | 27.69% |
| XLF240719P00038000 | 2024-06-13 3:47PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.34 | +0.04 | +36.36% | 10 | 4,296 | 25.88% |
| XLF240726P00038000 | 2024-06-07 12:38PM EDT | 2024-07-26 | 0.11 | 0.00 | 0.37 | 0.00 | - | 10 | 10 | 24.41% |
| XLF240816P00038000 | 2024-06-14 11:51AM EDT | 2024-08-16 | 0.23 | 0.23 | 0.45 | 0.00 | - | 24 | 7,848 | 21.53% |
| XLF240920P00038000 | 2024-06-14 1:23PM EDT | 2024-09-20 | 0.36 | 0.21 | 0.50 | -0.01 | -2.70% | 119 | 66,589 | 18.04% |
| XLF240930P00038000 | 2024-06-11 12:56PM EDT | 2024-09-30 | 0.41 | 0.20 | 0.64 | 0.00 | - | 2 | 230 | 19.26% |
| XLF241018P00038000 | 2024-06-14 9:41AM EDT | 2024-10-18 | 0.49 | 0.05 | 2.60 | +0.05 | +11.36% | 4 | 380 | 41.27% |
| XLF241115P00038000 | 2024-06-04 1:30PM EDT | 2024-11-15 | 0.63 | 0.61 | 0.84 | +0.03 | +5.00% | 1 | 2,495 | 18.48% |
| XLF241220P00038000 | 2024-06-14 3:58PM EDT | 2024-12-20 | 0.76 | 0.74 | 1.17 | +0.01 | +1.33% | 5,003 | 13,119 | 20.02% |
| XLF241231P00038000 | 2024-06-11 12:32PM EDT | 2024-12-31 | 0.79 | 0.54 | 1.02 | 0.00 | - | 1 | 715 | 17.99% |
| XLF250117P00038000 | 2024-06-14 11:10AM EDT | 2025-01-17 | 0.85 | 0.76 | 0.96 | -0.02 | -2.30% | 294 | 21,035 | 16.71% |
| XLF250321P00038000 | 2024-06-14 10:55AM EDT | 2025-03-21 | 1.08 | 0.82 | 1.28 | -0.63 | -36.84% | 100 | 31 | 17.33% |
| XLF250620P00038000 | 2024-06-13 1:09PM EDT | 2025-06-20 | 1.35 | 1.09 | 2.99 | 0.00 | - | 1 | 5,396 | 26.58% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 2025-10-17 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 19.31% |
| XLF251219P00038000 | 2024-05-07 2:17PM EDT | 2025-12-19 | 1.86 | 1.42 | 5.00 | 0.00 | - | 5 | 2,561 | 32.57% |
| XLF260116P00038000 | 2024-06-05 9:30AM EDT | 2026-01-16 | 1.80 | 1.61 | 2.15 | 0.00 | - | 15 | 6,693 | 16.77% |
| XLF261218P00038000 | 2024-05-17 12:57PM EDT | 2026-12-18 | 2.15 | 0.00 | 3.10 | 0.00 | - | 8 | 12 | 17.36% |
© 2024 Yahoo. All rights reserved.