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:42.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00042000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.55 | -0.01 | -33.33% | 1,143 | 66,249 | 51.86% |
| XLF240628C00042000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.15 | -0.03 | -37.50% | 33 | 14,302 | 19.24% |
| XLF240705C00042000 | 2024-06-13 3:01PM EDT | 2024-07-05 | 0.13 | 0.00 | 0.11 | 0.00 | - | 10 | 362 | 13.87% |
| XLF240712C00042000 | 2024-06-14 10:24AM EDT | 2024-07-12 | 0.14 | 0.03 | 0.20 | -0.02 | -12.50% | 2 | 93 | 14.94% |
| XLF240719C00042000 | 2024-06-14 3:07PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.24 | -0.02 | -8.00% | 6,405 | 17,830 | 14.36% |
| XLF240726C00042000 | 2024-06-14 10:51AM EDT | 2024-07-26 | 0.27 | 0.06 | 0.51 | -0.01 | -3.57% | 17 | 45 | 18.99% |
| XLF240816C00042000 | 2024-06-14 2:18PM EDT | 2024-08-16 | 0.44 | 0.25 | 0.67 | -0.06 | -12.00% | 1,048 | 6,462 | 18.09% |
| XLF240920C00042000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 0.74 | 0.72 | 0.98 | -0.04 | -5.13% | 22 | 25,331 | 18.38% |
| XLF240930C00042000 | 2024-06-12 10:34AM EDT | 2024-09-30 | 0.74 | 0.55 | 0.99 | -0.34 | -31.48% | 1 | 1,793 | 17.63% |
| XLF241018C00042000 | 2024-06-14 9:34AM EDT | 2024-10-18 | 0.92 | 0.73 | 1.16 | -0.04 | -4.17% | 6 | 4,941 | 18.16% |
| XLF241115C00042000 | 2024-06-14 2:43PM EDT | 2024-11-15 | 1.21 | 1.02 | 1.47 | -0.21 | -14.79% | 552 | 19,941 | 19.46% |
| XLF241220C00042000 | 2024-06-13 3:11PM EDT | 2024-12-20 | 1.49 | 1.30 | 2.55 | -0.11 | -6.88% | 5 | 35,650 | 26.91% |
| XLF241231C00042000 | 2024-06-14 10:30AM EDT | 2024-12-31 | 1.44 | 0.30 | 1.77 | -0.16 | -10.00% | 2 | 215 | 19.61% |
| XLF250117C00042000 | 2024-06-14 3:30PM EDT | 2025-01-17 | 1.65 | 1.43 | 1.88 | -0.03 | -1.79% | 37 | 30,559 | 19.70% |
| XLF250321C00042000 | 2024-06-12 3:49PM EDT | 2025-03-21 | 2.33 | 1.86 | 2.31 | 0.00 | - | 3 | 5,128 | 20.39% |
| XLF250331C00042000 | 2024-05-30 3:21PM EDT | 2025-03-31 | 2.59 | 0.22 | 4.30 | 0.00 | - | 1 | 4 | 33.84% |
| XLF250620C00042000 | 2024-06-13 10:03AM EDT | 2025-06-20 | 2.72 | 0.65 | 4.90 | 0.00 | - | 10 | 13,742 | 33.58% |
| XLF251017C00042000 | 2024-05-22 9:30AM EDT | 2025-10-17 | 4.82 | 1.26 | 6.00 | 0.00 | - | 3 | 22 | 35.10% |
| XLF251219C00042000 | 2024-05-22 1:45PM EDT | 2025-12-19 | 5.15 | 2.98 | 5.90 | 0.00 | - | 1 | 13,398 | 32.53% |
| XLF260116C00042000 | 2024-05-30 10:38AM EDT | 2026-01-16 | 4.43 | 2.95 | 5.00 | 0.00 | - | 2 | 19,101 | 27.31% |
| XLF261218C00042000 | 2024-06-04 3:56PM EDT | 2026-12-18 | 5.63 | 3.85 | 5.50 | 0.00 | - | 2 | 14,189 | 23.68% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00042000 | 2024-06-14 1:21PM EDT | 2024-06-21 | 1.33 | 0.40 | 1.75 | +0.03 | +2.31% | 954 | 12,949 | 43.65% |
| XLF240628P00042000 | 2024-06-14 9:45AM EDT | 2024-06-28 | 1.57 | 1.15 | 1.82 | +0.33 | +26.61% | 130 | 1,259 | 32.28% |
| XLF240705P00042000 | 2024-06-12 10:17AM EDT | 2024-07-05 | 1.09 | 1.28 | 1.75 | 0.00 | - | 21 | 35 | 23.93% |
| XLF240712P00042000 | 2024-06-13 2:54PM EDT | 2024-07-12 | 1.45 | 1.28 | 1.79 | 0.00 | - | 5 | 5 | 21.63% |
| XLF240719P00042000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 1.58 | 1.36 | 1.72 | +0.10 | +6.76% | 335 | 10,001 | 17.63% |
| XLF240726P00042000 | 2024-06-13 1:02PM EDT | 2024-07-26 | 1.61 | 0.99 | 1.85 | 0.00 | - | 1 | 3 | 18.80% |
| XLF240816P00042000 | 2024-06-14 12:57PM EDT | 2024-08-16 | 1.60 | 1.44 | 1.97 | +0.05 | +3.23% | 102 | 5,781 | 17.29% |
| XLF240920P00042000 | 2024-06-12 2:34PM EDT | 2024-09-20 | 1.52 | 1.61 | 2.00 | 0.00 | - | 2 | 11,172 | 14.21% |
| XLF240930P00042000 | 2024-05-03 3:12PM EDT | 2024-09-30 | 1.99 | 1.23 | 1.41 | 0.00 | - | 1 | 81 | 4.98% |
| XLF241018P00042000 | 2024-06-14 10:08AM EDT | 2024-10-18 | 2.04 | 1.15 | 2.13 | +0.10 | +5.15% | 21 | 986 | 13.99% |
| XLF241115P00042000 | 2024-06-13 10:21AM EDT | 2024-11-15 | 2.04 | 1.87 | 4.15 | 0.00 | - | 2 | 7,311 | 32.23% |
| XLF241220P00042000 | 2024-06-12 9:32AM EDT | 2024-12-20 | 1.82 | 2.00 | 2.39 | 0.00 | - | 1 | 22,131 | 13.77% |
| XLF241231P00042000 | 2024-04-23 10:14AM EDT | 2024-12-31 | 2.28 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| XLF250117P00042000 | 2024-06-13 11:59AM EDT | 2025-01-17 | 2.26 | 1.60 | 4.35 | 0.00 | - | 388 | 7,457 | 28.74% |
| XLF250321P00042000 | 2024-06-04 11:48AM EDT | 2025-03-21 | 2.30 | 1.94 | 2.70 | 0.00 | - | 1 | 8,274 | 13.56% |
| XLF250620P00042000 | 2024-06-12 12:15PM EDT | 2025-06-20 | 2.55 | 1.41 | 4.80 | 0.00 | - | 2 | 1,968 | 24.72% |
| XLF251017P00042000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 2.87 | 2.22 | 3.50 | 0.00 | - | 18 | 90 | 14.56% |
| XLF251219P00042000 | 2024-05-22 2:51PM EDT | 2025-12-19 | 2.76 | 2.82 | 5.50 | 0.00 | - | 156 | 311 | 23.76% |
| XLF260116P00042000 | 2024-06-14 3:39PM EDT | 2026-01-16 | 3.20 | 2.63 | 4.35 | +0.17 | +5.61% | 115 | 18,659 | 17.55% |
| XLF261218P00042000 | 2024-06-14 1:59PM EDT | 2026-12-18 | 3.80 | 3.40 | 5.00 | +0.55 | +16.92% | 1 | 2,177 | 16.50% |
© 2024 Yahoo. All rights reserved.