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:43.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00043000 | 2024-06-14 3:20PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 71,468 | 21.88% |
| XLF240628C00043000 | 2024-06-14 12:34PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.20 | -0.02 | -50.00% | 6 | 1,632 | 29.98% |
| XLF240705C00043000 | 2024-06-13 2:06PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 58 | 25.78% |
| XLF240712C00043000 | 2024-06-11 12:58PM EDT | 2024-07-12 | 0.07 | 0.05 | 0.27 | 0.00 | - | 1 | 3 | 23.24% |
| XLF240719C00043000 | 2024-06-14 3:29PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 48 | 15,438 | 16.90% |
| XLF240726C00043000 | 2024-06-11 12:58PM EDT | 2024-07-26 | 0.14 | 0.00 | 0.33 | 0.00 | - | - | 6 | 20.41% |
| XLF240816C00043000 | 2024-06-14 3:20PM EDT | 2024-08-16 | 0.21 | 0.04 | 0.43 | -0.02 | -8.70% | 22 | 7,270 | 18.56% |
| XLF240920C00043000 | 2024-06-14 1:49PM EDT | 2024-09-20 | 0.41 | 0.22 | 0.65 | -0.03 | -6.82% | 1 | 92,940 | 18.02% |
| XLF240930C00043000 | 2024-06-13 12:52PM EDT | 2024-09-30 | 0.43 | 0.22 | 1.46 | 0.00 | - | 378 | 588 | 27.25% |
| XLF241018C00043000 | 2024-06-13 12:03PM EDT | 2024-10-18 | 0.57 | 0.19 | 0.81 | -0.01 | -1.72% | 1 | 4,337 | 17.80% |
| XLF241115C00043000 | 2024-06-14 1:48PM EDT | 2024-11-15 | 0.83 | 0.62 | 1.07 | -0.02 | -2.35% | 19 | 22,300 | 18.82% |
| XLF241220C00043000 | 2024-06-14 2:05PM EDT | 2024-12-20 | 1.04 | 0.21 | 3.20 | -0.10 | -8.77% | 300 | 9,111 | 35.78% |
| XLF241231C00043000 | 2024-06-13 3:51PM EDT | 2024-12-31 | 1.14 | 1.06 | 1.17 | 0.00 | - | 139 | 246 | 17.41% |
| XLF250117C00043000 | 2024-06-14 3:10PM EDT | 2025-01-17 | 1.19 | 0.98 | 1.43 | -0.06 | -4.80% | 15,149 | 210,564 | 18.92% |
| XLF250321C00043000 | 2024-06-11 3:26PM EDT | 2025-03-21 | 1.81 | 1.34 | 2.02 | 0.00 | - | 1 | 332 | 20.95% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 2025-03-31 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 1.56% |
| XLF250620C00043000 | 2024-06-06 11:23AM EDT | 2025-06-20 | 2.73 | 2.17 | 4.40 | 0.00 | - | 20 | 2,732 | 32.86% |
| XLF251017C00043000 | 2024-06-10 10:08AM EDT | 2025-10-17 | 3.40 | 2.59 | 5.50 | 0.00 | - | 290 | 764 | 34.44% |
| XLF251219C00043000 | 2024-05-15 12:37PM EDT | 2025-12-19 | 4.39 | 1.00 | 5.50 | 0.00 | - | 44 | 305 | 32.42% |
| XLF260116C00043000 | 2024-05-23 12:02PM EDT | 2026-01-16 | 2.91 | 2.84 | 4.45 | 0.00 | - | 2 | 98 | 26.48% |
| XLF261218C00043000 | 2024-05-21 3:55PM EDT | 2026-12-18 | 6.05 | 3.15 | 5.00 | 0.00 | - | 20 | 41 | 23.21% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00043000 | 2024-06-14 10:24AM EDT | 2024-06-21 | 2.43 | 2.23 | 2.44 | +0.13 | +5.65% | 606 | 1,113 | 34.57% |
| XLF240628P00043000 | 2024-06-13 3:43PM EDT | 2024-06-28 | 2.32 | 2.28 | 2.72 | 0.00 | - | 3 | 56 | 37.99% |
| XLF240705P00043000 | 2024-06-13 1:12PM EDT | 2024-07-05 | 2.41 | 2.22 | 2.72 | 0.00 | - | 4 | 8 | 30.62% |
| XLF240712P00043000 | 2024-06-14 9:31AM EDT | 2024-07-12 | 2.99 | 2.12 | 2.74 | +1.02 | +51.78% | 1 | 7 | 26.95% |
| XLF240719P00043000 | 2024-06-14 4:02PM EDT | 2024-07-19 | 2.45 | 2.25 | 2.71 | +0.08 | +3.38% | 1 | 480 | 23.24% |
| XLF240816P00043000 | 2024-06-11 10:16AM EDT | 2024-08-16 | 2.41 | 2.41 | 2.74 | 0.00 | - | 5 | 284 | 17.77% |
| XLF240920P00043000 | 2024-06-11 12:26PM EDT | 2024-09-20 | 2.50 | 2.39 | 4.55 | 0.00 | - | 26 | 536 | 37.74% |
| XLF240930P00043000 | 2024-06-14 3:36PM EDT | 2024-09-30 | 2.55 | 2.28 | 2.80 | +0.42 | +19.72% | 7 | 127 | 14.43% |
| XLF241018P00043000 | 2024-06-13 12:00PM EDT | 2024-10-18 | 2.68 | 2.48 | 2.80 | 0.00 | - | 1 | 621 | 13.36% |
| XLF241115P00043000 | 2024-06-04 10:02AM EDT | 2024-11-15 | 2.23 | 2.45 | 2.94 | 0.00 | - | 112 | 446 | 13.70% |
| XLF241220P00043000 | 2024-05-23 1:37PM EDT | 2024-12-20 | 2.30 | 2.53 | 3.70 | 0.00 | - | 10 | 4,138 | 19.58% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 2024-12-31 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 16.35% |
| XLF250117P00043000 | 2024-06-13 10:56AM EDT | 2025-01-17 | 2.91 | 2.55 | 3.45 | 0.00 | - | 19,103 | 274,548 | 16.13% |
| XLF250321P00043000 | 2024-06-13 9:53AM EDT | 2025-03-21 | 3.05 | 2.72 | 4.05 | 0.00 | - | 2 | 1,764 | 18.65% |
| XLF250331P00043000 | 2024-05-20 9:38AM EDT | 2025-03-31 | 2.19 | 2.74 | 4.10 | 0.00 | - | 1 | 3 | 18.68% |
| XLF250620P00043000 | 2024-06-05 11:11AM EDT | 2025-06-20 | 3.02 | 1.06 | 5.30 | 0.00 | - | 2 | 254 | 23.99% |
| XLF251017P00043000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 3.30 | 2.81 | 5.35 | 0.00 | - | 2 | 2 | 21.14% |
| XLF251219P00043000 | 2024-05-20 3:32PM EDT | 2025-12-19 | 3.10 | 3.30 | 3.90 | 0.00 | - | 1 | 306 | 12.49% |
| XLF260116P00043000 | 2024-06-14 3:46PM EDT | 2026-01-16 | 3.70 | 2.92 | 3.90 | 0.00 | - | 10 | 761 | 12.18% |
| XLF261218P00043000 | 2024-05-17 3:59PM EDT | 2026-12-18 | 3.60 | 3.35 | 6.50 | 0.00 | - | 346 | 365 | 19.94% |
© 2024 Yahoo. All rights reserved.