Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:19.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00019000 | 2023-12-22 3:12PM EDT | 2024-06-21 | 18.70 | 17.00 | 20.65 | 0.00 | - | 4 | 203 | 0.00% |
| XLF240628C00019000 | 2023-10-19 12:02PM EDT | 2024-06-28 | 14.60 | 15.35 | 17.05 | 0.00 | - | 3 | 3 | 0.00% |
| XLF240920C00019000 | 2024-01-05 11:45AM EDT | 2024-09-20 | 19.33 | 18.00 | 22.80 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250117C00019000 | 2024-01-11 11:38AM EDT | 2025-01-17 | 19.02 | 19.50 | 21.05 | 0.00 | - | 2 | 93 | 0.00% |
| XLF251219C00019000 | 2024-01-25 1:06PM EDT | 2025-12-19 | 20.23 | 20.00 | 24.50 | 0.00 | - | 2 | 0 | 58.84% |
| XLF260116C00019000 | 2023-11-30 11:10AM EDT | 2026-01-16 | 17.93 | 18.55 | 22.00 | 0.00 | - | - | 1 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00019000 | 2024-03-07 4:25PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 2,982 | 110.16% |
| XLF240628P00019000 | 2024-04-08 11:18AM EDT | 2024-06-28 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 10 | 165.82% |
| XLF240719P00019000 | 2024-04-08 11:13AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 2,583 | 81.25% |
| XLF240920P00019000 | 2024-04-12 2:35PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 27 | 58.98% |
| XLF241115P00019000 | 2024-05-15 10:19AM EDT | 2024-11-15 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,000 | 6,301 | 49.22% |
| XLF241220P00019000 | 2024-05-09 11:29AM EDT | 2024-12-20 | 0.03 | 0.02 | 0.05 | 0.00 | - | 9 | 859 | 46.48% |
| XLF250117P00019000 | 2024-05-09 11:29AM EDT | 2025-01-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 60 | 1,601 | 42.58% |
| XLF250620P00019000 | 2024-01-29 3:29PM EDT | 2025-06-20 | 0.11 | 0.00 | 0.18 | 0.00 | - | 2 | 1 | 42.29% |
| XLF251017P00019000 | 2024-04-24 2:51PM EDT | 2025-10-17 | 0.12 | 0.05 | 0.20 | 0.00 | - | 10 | 68 | 37.89% |
| XLF251219P00019000 | 2024-05-06 3:42PM EDT | 2025-12-19 | 0.13 | 0.07 | 0.24 | 0.00 | - | 10 | 88 | 37.01% |
| XLF260116P00019000 | 2024-05-07 12:49PM EDT | 2026-01-16 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 30,089 | 36.48% |
© 2024 Yahoo. All rights reserved.