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:44.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00044000 | 2024-06-14 2:26PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 29,636 | 32.81% |
| XLF240628C00044000 | 2024-06-10 1:38PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 422 | 33.20% |
| XLF240705C00044000 | 2024-06-05 2:44PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 5 | 31.25% |
| XLF240712C00044000 | 2024-06-11 9:45AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 5 | 27.30% |
| XLF240719C00044000 | 2024-06-14 12:45PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.11 | 0.00 | - | 57 | 2,159 | 19.63% |
| XLF240726C00044000 | 2024-06-14 1:06PM EDT | 2024-07-26 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 10 | 1 | 21.19% |
| XLF240816C00044000 | 2024-06-13 3:55PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.11 | -0.02 | -20.00% | 4 | 9,163 | 14.55% |
| XLF240920C00044000 | 2024-06-13 11:45AM EDT | 2024-09-20 | 0.24 | 0.04 | 0.25 | 0.00 | - | 4 | 14,552 | 14.80% |
| XLF241018C00044000 | 2024-06-13 3:59PM EDT | 2024-10-18 | 0.37 | 0.31 | 2.48 | 0.00 | - | 9 | 24,221 | 39.87% |
| XLF241115C00044000 | 2024-06-14 2:04PM EDT | 2024-11-15 | 0.53 | 0.14 | 2.68 | -0.25 | -32.05% | 4 | 8,093 | 37.99% |
| XLF241220C00044000 | 2024-06-14 3:50PM EDT | 2024-12-20 | 0.74 | 0.53 | 0.97 | -0.02 | -2.63% | 203 | 19,340 | 18.68% |
| XLF241231C00044000 | 2024-06-05 10:03AM EDT | 2024-12-31 | 0.99 | 0.52 | 0.99 | 0.00 | - | 3 | 192 | 18.34% |
| XLF250117C00044000 | 2024-06-14 3:02PM EDT | 2025-01-17 | 0.83 | 0.62 | 1.07 | +0.01 | +1.22% | 3,888 | 15,045 | 18.34% |
| XLF250321C00044000 | 2024-05-23 9:49AM EDT | 2025-03-21 | 1.88 | 0.19 | 1.48 | 0.00 | - | 102 | 4,521 | 19.31% |
| XLF250331C00044000 | 2024-05-31 12:38PM EDT | 2025-03-31 | 1.63 | 1.02 | 1.54 | 0.00 | - | 2 | 135 | 19.42% |
| XLF250620C00044000 | 2024-06-11 10:22AM EDT | 2025-06-20 | 1.96 | 1.53 | 3.90 | 0.00 | - | 3 | 4,207 | 31.97% |
| XLF251017C00044000 | 2024-05-21 2:31PM EDT | 2025-10-17 | 3.50 | 1.94 | 5.00 | 0.00 | - | 2 | 110 | 33.68% |
| XLF251219C00044000 | 2024-05-24 10:50AM EDT | 2025-12-19 | 3.50 | 2.51 | 3.40 | 0.00 | - | 1 | 69 | 23.65% |
| XLF260116C00044000 | 2024-06-11 10:54AM EDT | 2026-01-16 | 3.00 | 2.58 | 3.65 | 0.00 | - | 2 | 277 | 24.30% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 2026-12-18 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 34.36% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00044000 | 2024-06-14 2:32PM EDT | 2024-06-21 | 3.44 | 2.86 | 3.45 | +0.19 | +5.85% | 11 | 22 | 45.70% |
| XLF240628P00044000 | 2024-05-29 9:52AM EDT | 2024-06-28 | 3.20 | 1.40 | 5.60 | 0.00 | - | 1 | 5 | 115.92% |
| XLF240719P00044000 | 2024-06-14 11:24AM EDT | 2024-07-19 | 3.48 | 3.35 | 4.50 | +0.64 | +22.54% | 3 | 47 | 48.05% |
| XLF240816P00044000 | 2024-06-11 10:29AM EDT | 2024-08-16 | 3.38 | 1.50 | 5.60 | 0.00 | - | 10 | 40 | 53.10% |
| XLF240920P00044000 | 2024-06-14 10:20AM EDT | 2024-09-20 | 3.53 | 3.35 | 3.55 | +0.58 | +19.66% | 3 | 2,527 | 13.82% |
| XLF241018P00044000 | 2024-06-13 10:28AM EDT | 2024-10-18 | 3.55 | 3.30 | 4.55 | 0.00 | - | 20 | 53 | 25.66% |
| XLF241115P00044000 | 2024-06-14 10:11AM EDT | 2024-11-15 | 3.75 | 2.89 | 5.65 | +0.91 | +32.04% | 8 | 109 | 34.30% |
| XLF241220P00044000 | 2024-05-31 3:52PM EDT | 2024-12-20 | 2.90 | 3.25 | 3.85 | 0.00 | - | 537 | 971 | 13.77% |
| XLF241231P00044000 | 2024-06-11 2:18PM EDT | 2024-12-31 | 3.40 | 2.93 | 4.30 | 0.00 | - | - | 6 | 17.99% |
| XLF250117P00044000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 3.41 | 3.45 | 4.85 | 0.00 | - | 2 | 13,182 | 22.14% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 2025-03-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 406 | 233 | 0.00% |
| XLF250331P00044000 | 2024-04-16 11:46AM EDT | 2025-03-31 | 4.60 | 0.41 | 4.00 | 0.00 | - | 1 | 2 | 12.45% |
| XLF250620P00044000 | 2024-06-04 9:39AM EDT | 2025-06-20 | 3.55 | 3.20 | 5.95 | 0.00 | - | 35 | 377 | 23.95% |
| XLF251017P00044000 | 2024-04-22 9:43AM EDT | 2025-10-17 | 4.45 | 2.87 | 3.50 | 0.00 | - | 10 | 14 | 5.69% |
| XLF251219P00044000 | 2024-05-15 12:54PM EDT | 2025-12-19 | 3.55 | 2.99 | 5.35 | 0.00 | - | 37 | 201 | 16.52% |
| XLF260116P00044000 | 2024-06-07 2:48PM EDT | 2026-01-16 | 3.70 | 3.15 | 5.90 | 0.00 | - | 25 | 107 | 18.89% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 2026-12-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.