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:41.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00041000 | 2024-06-14 3:30PM EDT | 2024-06-21 | 0.14 | 0.09 | 0.20 | -0.09 | -39.13% | 1,447 | 42,200 | 16.60% |
| XLF240628C00041000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.22 | 0.23 | 0.44 | -0.10 | -31.25% | 698 | 3,245 | 19.48% |
| XLF240705C00041000 | 2024-06-14 2:48PM EDT | 2024-07-05 | 0.34 | 0.10 | 0.56 | -0.06 | -15.00% | 77 | 426 | 18.95% |
| XLF240712C00041000 | 2024-06-14 2:48PM EDT | 2024-07-12 | 0.47 | 0.09 | 0.69 | -0.04 | -7.84% | 47 | 35 | 19.29% |
| XLF240719C00041000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.57 | 0.56 | 0.59 | -0.05 | -8.06% | 3,599 | 23,101 | 15.14% |
| XLF240726C00041000 | 2024-06-14 10:15AM EDT | 2024-07-26 | 0.62 | 0.42 | 0.88 | -0.03 | -4.62% | 20 | 9 | 19.14% |
| XLF240816C00041000 | 2024-06-14 1:40PM EDT | 2024-08-16 | 0.85 | 0.66 | 1.10 | -0.03 | -3.41% | 24 | 1,307 | 18.87% |
| XLF240920C00041000 | 2024-06-14 3:45PM EDT | 2024-09-20 | 1.23 | 1.05 | 1.45 | -0.06 | -4.65% | 37 | 32,470 | 19.29% |
| XLF240930C00041000 | 2024-06-13 11:19AM EDT | 2024-09-30 | 1.21 | 1.02 | 1.48 | 0.00 | - | 2 | 96 | 18.70% |
| XLF241018C00041000 | 2024-06-14 9:30AM EDT | 2024-10-18 | 1.39 | 1.20 | 1.65 | -0.06 | -4.14% | 1 | 678 | 19.09% |
| XLF241115C00041000 | 2024-06-12 3:49PM EDT | 2024-11-15 | 1.92 | 1.70 | 2.16 | 0.00 | - | 22 | 8,881 | 22.12% |
| XLF241220C00041000 | 2024-06-14 10:13AM EDT | 2024-12-20 | 1.92 | 0.40 | 2.29 | -0.09 | -4.48% | 287 | 3,099 | 21.07% |
| XLF241231C00041000 | 2024-06-14 11:37AM EDT | 2024-12-31 | 2.10 | 1.92 | 2.35 | -0.19 | -8.30% | 1 | 55 | 20.97% |
| XLF250117C00041000 | 2024-06-14 10:16AM EDT | 2025-01-17 | 2.06 | 1.35 | 2.40 | -0.20 | -8.85% | 117 | 148,807 | 20.53% |
| XLF250321C00041000 | 2024-06-12 11:36AM EDT | 2025-03-21 | 3.00 | 1.44 | 2.94 | 0.00 | - | 1 | 247 | 21.88% |
| XLF250331C00041000 | 2024-05-08 10:19AM EDT | 2025-03-31 | 3.50 | 2.85 | 4.30 | 0.00 | - | 1 | 10 | 30.96% |
| XLF250620C00041000 | 2024-06-13 3:00PM EDT | 2025-06-20 | 3.36 | 2.84 | 4.40 | 0.00 | - | 51 | 4,364 | 27.97% |
| XLF251017C00041000 | 2024-06-12 10:40AM EDT | 2025-10-17 | 4.25 | 2.43 | 4.50 | 0.00 | - | 5 | 6 | 24.87% |
| XLF251219C00041000 | 2024-06-11 1:05PM EDT | 2025-12-19 | 4.45 | 4.00 | 5.50 | 0.00 | - | 1 | 335 | 28.46% |
| XLF260116C00041000 | 2024-05-30 10:24AM EDT | 2026-01-16 | 4.65 | 3.30 | 6.45 | 0.00 | - | 2 | 210 | 32.47% |
| XLF261218C00041000 | 2024-06-05 10:31AM EDT | 2026-12-18 | 5.45 | 4.80 | 6.20 | 0.00 | - | 2 | 123 | 24.84% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00041000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 0.45 | 0.35 | 0.55 | +0.05 | +12.50% | 2,901 | 66,105 | 16.60% |
| XLF240628P00041000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 0.64 | 0.63 | 0.84 | +0.04 | +6.67% | 558 | 12,813 | 21.14% |
| XLF240705P00041000 | 2024-06-14 12:57PM EDT | 2024-07-05 | 0.72 | 0.14 | 0.97 | -0.10 | -12.20% | 5 | 286 | 20.51% |
| XLF240712P00041000 | 2024-06-14 3:02PM EDT | 2024-07-12 | 0.87 | 0.60 | 1.05 | +0.01 | +1.16% | 18 | 344 | 19.48% |
| XLF240719P00041000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 0.88 | 0.85 | 0.89 | +0.08 | +10.00% | 123 | 44,024 | 14.11% |
| XLF240726P00041000 | 2024-06-13 11:28AM EDT | 2024-07-26 | 0.91 | 0.70 | 1.15 | 0.00 | - | 1 | 10 | 17.68% |
| XLF240816P00041000 | 2024-06-14 3:51PM EDT | 2024-08-16 | 1.04 | 0.81 | 1.25 | +0.10 | +10.64% | 51 | 7,208 | 15.89% |
| XLF240920P00041000 | 2024-06-14 1:49PM EDT | 2024-09-20 | 1.22 | 0.97 | 1.42 | +0.10 | +8.93% | 13 | 90,872 | 14.75% |
| XLF240930P00041000 | 2024-06-13 1:09PM EDT | 2024-09-30 | 1.22 | 1.19 | 1.47 | 0.00 | - | 50 | 1,756 | 14.60% |
| XLF241018P00041000 | 2024-06-13 3:59PM EDT | 2024-10-18 | 1.26 | 1.12 | 1.97 | 0.00 | - | 2,505 | 4,173 | 18.80% |
| XLF241115P00041000 | 2024-06-14 1:47PM EDT | 2024-11-15 | 1.54 | 1.29 | 1.74 | +0.22 | +16.67% | 92 | 3,293 | 14.80% |
| XLF241220P00041000 | 2024-06-14 3:46PM EDT | 2024-12-20 | 1.65 | 1.41 | 1.88 | -0.02 | -1.20% | 6 | 10,458 | 14.55% |
| XLF241231P00041000 | 2024-06-14 10:30AM EDT | 2024-12-31 | 1.76 | 1.61 | 1.92 | +0.36 | +25.71% | 2 | 15 | 14.48% |
| XLF250117P00041000 | 2024-06-14 11:13AM EDT | 2025-01-17 | 1.76 | 1.52 | 3.85 | +0.04 | +2.33% | 182 | 56,650 | 29.38% |
| XLF250321P00041000 | 2024-05-20 3:38PM EDT | 2025-03-21 | 1.57 | 0.80 | 2.62 | 0.00 | - | 108 | 180 | 17.18% |
| XLF250620P00041000 | 2024-06-12 3:14PM EDT | 2025-06-20 | 2.14 | 2.07 | 2.74 | 0.00 | - | 354 | 1,384 | 15.65% |
| XLF251017P00041000 | 2024-05-20 3:02PM EDT | 2025-10-17 | 2.22 | 2.13 | 4.50 | 0.00 | - | 5 | 113 | 23.01% |
| XLF251219P00041000 | 2024-06-12 1:50PM EDT | 2025-12-19 | 2.61 | 1.90 | 5.50 | 0.00 | - | 4 | 639 | 26.72% |
| XLF260116P00041000 | 2024-06-14 1:14PM EDT | 2026-01-16 | 2.80 | 2.71 | 5.50 | +0.14 | +5.26% | 1 | 210 | 26.06% |
| XLF261218P00041000 | 2024-06-11 10:12AM EDT | 2026-12-18 | 3.45 | 2.72 | 4.60 | 0.00 | - | 1 | 84 | 17.22% |
© 2024 Yahoo. All rights reserved.