Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00027000 | 2024-03-12 1:47PM EDT | 2024-04-19 | 13.85 | 12.95 | 14.45 | 0.00 | - | 1 | 2 | 539.06% |
| XLF240621C00027000 | 2024-02-02 2:45PM EDT | 2024-06-21 | 12.50 | 13.30 | 16.00 | 0.00 | - | 12 | 157 | 101.37% |
| XLF240628C00027000 | 2024-01-11 11:03AM EDT | 2024-06-28 | 10.90 | 11.40 | 15.00 | 0.00 | - | 2 | 39 | 105.57% |
| XLF240920C00027000 | 2023-10-16 1:20PM EDT | 2024-09-20 | 8.00 | 8.75 | 9.05 | 0.00 | - | 2 | 76 | 0.00% |
| XLF250117C00027000 | 2024-03-05 11:11AM EDT | 2025-01-17 | 14.51 | 14.95 | 17.05 | 0.00 | - | 11 | 100 | 65.99% |
| XLF250620C00027000 | 2023-09-27 3:34PM EDT | 2025-06-20 | 9.03 | 7.10 | 7.85 | 0.00 | - | 3 | 3 | 0.00% |
| XLF251017C00027000 | 2023-11-01 9:50AM EDT | 2025-10-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XLF251219C00027000 | 2023-10-27 9:35AM EDT | 2025-12-19 | 8.20 | 8.50 | 13.50 | 0.00 | - | 3 | 0 | 17.63% |
| XLF260116C00027000 | 2023-12-05 3:09PM EDT | 2026-01-16 | 11.30 | 12.80 | 15.30 | 0.00 | - | - | 2 | 37.70% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00027000 | 2024-04-17 9:31AM EDT | 2024-04-19 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 1,186 | 287.50% |
| XLF240621P00027000 | 2024-04-16 1:18PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 11,065 | 45.70% |
| XLF240628P00027000 | 2024-04-12 10:48AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.04 | 0.00 | - | 145 | 155 | 43.36% |
| XLF240719P00027000 | 2023-12-21 3:57PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 77 | 44.14% |
| XLF240816P00027000 | 2024-04-12 10:28AM EDT | 2024-08-16 | 0.07 | 0.04 | 0.26 | 0.00 | - | 2 | 21 | 46.88% |
| XLF240920P00027000 | 2024-03-15 11:44AM EDT | 2024-09-20 | 0.09 | 0.01 | 0.20 | 0.00 | - | 10 | 17,112 | 38.97% |
| XLF240930P00027000 | 2024-04-12 1:48PM EDT | 2024-09-30 | 0.10 | 0.01 | 0.30 | 0.00 | - | 4 | 337 | 41.31% |
| XLF241220P00027000 | 2024-01-02 1:51PM EDT | 2024-12-20 | 0.34 | 0.03 | 0.46 | 0.00 | - | 2 | 6,129 | 37.70% |
| XLF241231P00027000 | 2024-01-30 1:06PM EDT | 2024-12-31 | 0.21 | 0.17 | 0.20 | 0.00 | - | 10 | 10 | 30.27% |
| XLF250117P00027000 | 2024-04-11 1:49PM EDT | 2025-01-17 | 0.22 | 0.11 | 0.41 | 0.00 | - | 4 | 40,196 | 34.64% |
| XLF250620P00027000 | 2024-04-16 2:18PM EDT | 2025-06-20 | 0.38 | 0.29 | 5.00 | 0.00 | - | 10 | 946 | 53.05% |
| XLF251017P00027000 | 2024-01-09 4:18PM EDT | 2025-10-17 | 0.80 | 0.00 | 1.60 | 0.00 | - | - | 30 | 37.85% |
| XLF251219P00027000 | 2024-02-14 4:21PM EDT | 2025-12-19 | 0.70 | 0.46 | 0.76 | 0.00 | - | 1 | 13,076 | 27.64% |
| XLF260116P00027000 | 2024-03-25 10:29AM EDT | 2026-01-16 | 0.49 | 0.01 | 0.85 | 0.00 | - | 1 | 1,534 | 28.00% |
| XLF261218P00027000 | 2024-02-01 1:50PM EDT | 2026-12-18 | 1.18 | 0.05 | 5.00 | 0.00 | - | - | 11 | 49.04% |
© 2024 Yahoo. All rights reserved.