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:40.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00040000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.74 | 0.59 | 1.20 | -0.16 | -17.78% | 55 | 125,905 | 40.53% |
| XLF240628C00040000 | 2024-06-14 9:30AM EDT | 2024-06-28 | 0.75 | 0.15 | 1.14 | -0.20 | -21.05% | 505 | 578 | 25.39% |
| XLF240705C00040000 | 2024-06-13 11:25AM EDT | 2024-07-05 | 0.88 | 0.68 | 1.15 | 0.00 | - | 9 | 32 | 20.80% |
| XLF240712C00040000 | 2024-06-12 12:42PM EDT | 2024-07-12 | 1.38 | 0.20 | 1.29 | 0.00 | - | 7 | 7 | 21.24% |
| XLF240719C00040000 | 2024-06-14 3:25PM EDT | 2024-07-19 | 1.14 | 1.14 | 1.19 | -0.08 | -6.56% | 170 | 1,718 | 16.80% |
| XLF240726C00040000 | 2024-06-12 9:43AM EDT | 2024-07-26 | 1.67 | 1.00 | 1.46 | 0.00 | - | - | 13 | 20.48% |
| XLF240816C00040000 | 2024-06-14 10:46AM EDT | 2024-08-16 | 1.40 | 0.94 | 1.71 | -0.05 | -3.45% | 2 | 1,755 | 20.51% |
| XLF240920C00040000 | 2024-06-13 12:41PM EDT | 2024-09-20 | 1.70 | 1.41 | 2.10 | -0.09 | -5.03% | 5 | 40,664 | 21.17% |
| XLF240930C00040000 | 2024-06-13 12:56PM EDT | 2024-09-30 | 1.88 | 1.62 | 2.11 | 0.00 | - | 3 | 272 | 20.29% |
| XLF241018C00040000 | 2024-06-14 1:30PM EDT | 2024-10-18 | 2.02 | 1.00 | 4.15 | -0.14 | -6.48% | 6 | 48 | 40.63% |
| XLF241115C00040000 | 2024-06-12 2:54PM EDT | 2024-11-15 | 2.54 | 2.13 | 2.61 | 0.00 | - | 198 | 1,053 | 21.80% |
| XLF241220C00040000 | 2024-06-13 11:20AM EDT | 2024-12-20 | 2.65 | 2.65 | 2.95 | 0.00 | - | 2 | 14,468 | 22.63% |
| XLF241231C00040000 | 2024-06-14 1:50PM EDT | 2024-12-31 | 2.65 | 0.65 | 3.90 | -1.30 | -32.91% | 1 | 38 | 30.07% |
| XLF250117C00040000 | 2024-06-14 11:38AM EDT | 2025-01-17 | 2.83 | 2.57 | 3.10 | 0.00 | - | 23 | 131,936 | 22.34% |
| XLF250321C00040000 | 2024-06-10 10:11AM EDT | 2025-03-21 | 3.90 | 2.85 | 3.60 | 0.00 | - | 129 | 599 | 23.24% |
| XLF250331C00040000 | 2024-05-29 1:01PM EDT | 2025-03-31 | 3.69 | 1.80 | 4.45 | 0.00 | - | 4 | 4 | 28.83% |
| XLF250620C00040000 | 2024-06-06 9:58AM EDT | 2025-06-20 | 4.75 | 3.50 | 6.10 | 0.00 | - | 1 | 7,222 | 35.80% |
| XLF251017C00040000 | 2024-05-30 10:46AM EDT | 2025-10-17 | 5.00 | 3.70 | 5.10 | 0.00 | - | 54 | 260 | 25.68% |
| XLF251219C00040000 | 2024-06-12 11:50AM EDT | 2025-12-19 | 5.30 | 4.50 | 5.50 | 0.00 | - | 3 | 11,082 | 26.22% |
| XLF260116C00040000 | 2024-06-12 10:40AM EDT | 2026-01-16 | 5.39 | 3.55 | 5.25 | 0.00 | - | 3 | 10,478 | 24.33% |
| XLF261218C00040000 | 2024-06-11 3:47PM EDT | 2026-12-18 | 6.79 | 6.00 | 8.30 | 0.00 | - | 3 | 8,158 | 31.59% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00040000 | 2024-06-14 4:03PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 6,589 | 147,334 | 16.50% |
| XLF240628P00040000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.32 | +0.01 | +5.00% | 2,115 | 15,010 | 19.39% |
| XLF240705P00040000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 0.30 | 0.28 | 0.50 | +0.01 | +3.45% | 59 | 307 | 20.80% |
| XLF240712P00040000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 0.38 | 0.23 | 0.59 | +0.04 | +11.76% | 71 | 67 | 20.07% |
| XLF240719P00040000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 0.45 | 0.44 | 0.47 | +0.06 | +15.38% | 4,169 | 28,222 | 15.28% |
| XLF240726P00040000 | 2024-06-14 12:39PM EDT | 2024-07-26 | 0.49 | 0.37 | 0.71 | +0.05 | +11.36% | 31 | 23 | 18.58% |
| XLF240816P00040000 | 2024-06-14 1:44PM EDT | 2024-08-16 | 0.65 | 0.49 | 0.69 | +0.10 | +18.18% | 178 | 13,724 | 14.80% |
| XLF240920P00040000 | 2024-06-14 2:14PM EDT | 2024-09-20 | 0.82 | 0.68 | 0.89 | +0.07 | +9.33% | 105 | 50,795 | 14.31% |
| XLF240930P00040000 | 2024-06-14 3:42PM EDT | 2024-09-30 | 0.84 | 0.63 | 1.08 | +0.04 | +5.00% | 68 | 235 | 15.87% |
| XLF241018P00040000 | 2024-06-14 2:23PM EDT | 2024-10-18 | 0.97 | 0.53 | 1.16 | +0.02 | +2.11% | 2 | 2,397 | 15.55% |
| XLF241115P00040000 | 2024-06-14 1:47PM EDT | 2024-11-15 | 1.12 | 0.22 | 1.54 | -0.02 | -1.75% | 464 | 13,872 | 17.75% |
| XLF241220P00040000 | 2024-06-14 3:39PM EDT | 2024-12-20 | 1.25 | 1.03 | 1.48 | -0.06 | -4.58% | 717 | 15,553 | 15.48% |
| XLF241231P00040000 | 2024-06-13 9:51AM EDT | 2024-12-31 | 1.32 | 1.21 | 1.53 | 0.00 | - | 1 | 156 | 15.48% |
| XLF250117P00040000 | 2024-06-14 2:28PM EDT | 2025-01-17 | 1.38 | 0.75 | 1.60 | -0.02 | -1.43% | 88 | 63,261 | 15.43% |
| XLF250321P00040000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 1.39 | 1.09 | 1.57 | 0.00 | - | 83 | 123 | 13.37% |
| XLF250331P00040000 | 2024-06-14 11:45AM EDT | 2025-03-31 | 1.65 | 1.40 | 1.89 | +0.03 | +1.85% | 1 | 20 | 15.39% |
| XLF250620P00040000 | 2024-06-13 9:45AM EDT | 2025-06-20 | 1.90 | 1.65 | 2.18 | 0.00 | - | 1 | 5,339 | 15.41% |
| XLF251017P00040000 | 2024-06-06 2:06PM EDT | 2025-10-17 | 2.14 | 1.97 | 2.72 | 0.00 | - | 1 | 70 | 16.33% |
| XLF251219P00040000 | 2024-06-12 2:44PM EDT | 2025-12-19 | 2.35 | 2.20 | 2.56 | 0.00 | - | 1 | 21,236 | 14.56% |
| XLF260116P00040000 | 2024-05-22 9:46AM EDT | 2026-01-16 | 2.31 | 2.19 | 4.00 | 0.00 | - | 213 | 8,777 | 21.38% |
| XLF261218P00040000 | 2024-06-11 1:54PM EDT | 2026-12-18 | 2.93 | 2.54 | 4.20 | 0.00 | - | 1 | 21 | 17.80% |
© 2024 Yahoo. All rights reserved.