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:46.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00046000 | 2024-06-07 1:35PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 4,815 | 55.08% |
| XLF240628C00046000 | 2024-05-17 2:09PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 2,561 | 44.14% |
| XLF240719C00046000 | 2024-06-12 2:00PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 275 | 19.92% |
| XLF240726C00046000 | 2024-06-12 12:19PM EDT | 2024-07-26 | 0.02 | 0.00 | 2.14 | 0.00 | - | 10 | 20 | 52.30% |
| XLF240816C00046000 | 2024-06-13 11:44AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.23 | 0.00 | - | 120 | 82 | 24.41% |
| XLF240920C00046000 | 2024-06-13 2:31PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.27 | 0.00 | - | 9 | 899 | 20.46% |
| XLF241018C00046000 | 2024-06-12 4:00PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.33 | 0.00 | - | 105 | 2,630 | 19.14% |
| XLF241115C00046000 | 2024-06-10 1:49PM EDT | 2024-11-15 | 0.33 | 0.04 | 0.25 | 0.00 | - | 1 | 391 | 15.92% |
| XLF241220C00046000 | 2024-06-12 3:13PM EDT | 2024-12-20 | 0.39 | 0.29 | 0.36 | 0.00 | - | 24 | 5,216 | 16.04% |
| XLF241231C00046000 | 2024-06-11 11:55AM EDT | 2024-12-31 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 100 | 20.36% |
| XLF250117C00046000 | 2024-06-14 10:05AM EDT | 2025-01-17 | 0.35 | 0.07 | 0.80 | -0.16 | -31.37% | 12 | 21,120 | 20.07% |
| XLF250321C00046000 | 2024-06-13 10:31AM EDT | 2025-03-21 | 0.66 | 0.42 | 0.89 | 0.00 | - | 2 | 2,959 | 18.46% |
| XLF250331C00046000 | 2024-04-02 11:03AM EDT | 2025-03-31 | 1.63 | 0.33 | 1.69 | 0.00 | - | - | 10 | 24.63% |
| XLF250620C00046000 | 2024-06-07 2:47PM EDT | 2025-06-20 | 1.55 | 1.04 | 1.36 | 0.00 | - | 10 | 479 | 19.48% |
| XLF251017C00046000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 2.28 | 1.85 | 2.33 | 0.00 | - | 7 | 8 | 22.62% |
| XLF251219C00046000 | 2024-05-15 3:39PM EDT | 2025-12-19 | 2.89 | 0.00 | 2.50 | 0.00 | - | 24 | 592 | 22.19% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628P00046000 | 2024-03-28 2:09PM EDT | 2024-06-28 | 3.89 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 114.75% |
| XLF240816P00046000 | 2024-06-11 10:10AM EDT | 2024-08-16 | 5.30 | 5.25 | 5.70 | 0.00 | - | 100 | 100 | 27.74% |
| XLF241018P00046000 | 2024-05-15 11:38AM EDT | 2024-10-18 | 3.92 | 3.30 | 7.60 | 0.00 | - | 1 | 1 | 43.87% |
| XLF250117P00046000 | 2024-05-31 10:15AM EDT | 2025-01-17 | 5.00 | 3.30 | 7.60 | 0.00 | - | 4 | 21 | 33.39% |
| XLF250321P00046000 | 2024-05-28 11:28AM EDT | 2025-03-21 | 4.80 | 3.30 | 7.60 | 0.00 | - | 1 | 507 | 29.38% |
| XLF250620P00046000 | 2024-05-22 10:15AM EDT | 2025-06-20 | 4.20 | 4.55 | 6.75 | 0.00 | - | 2 | 1,095 | 19.80% |
| XLF251017P00046000 | 2024-05-10 10:48AM EDT | 2025-10-17 | 4.70 | 2.50 | 6.75 | 0.00 | - | 148 | 75 | 17.24% |
| XLF251219P00046000 | 2024-05-09 10:07AM EDT | 2025-12-19 | 5.05 | 2.81 | 5.55 | 0.00 | - | 87 | 234 | 7.94% |
© 2024 Yahoo. All rights reserved.