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:28.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00028000 | 2024-04-17 12:49PM EDT | 2024-04-26 | 11.65 | 11.65 | 13.70 | 0.00 | - | - | 2 | 350.78% |
| XLF240517C00028000 | 2024-04-11 9:33AM EDT | 2024-05-17 | 12.90 | 13.20 | 13.30 | 0.00 | - | 21 | 25 | 88.09% |
| XLF240621C00028000 | 2024-03-28 10:10AM EDT | 2024-06-21 | 14.35 | 13.25 | 13.50 | 0.00 | - | 2 | 193 | 64.36% |
| XLF240628C00028000 | 2023-11-20 3:39PM EDT | 2024-06-28 | 7.98 | 9.15 | 10.25 | 0.00 | - | 1 | 16 | 0.00% |
| XLF240719C00028000 | 2024-03-13 3:21PM EDT | 2024-07-19 | 13.35 | 11.25 | 13.50 | 0.00 | - | - | 2 | 58.20% |
| XLF240920C00028000 | 2023-10-30 9:34AM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| XLF240930C00028000 | 2023-10-04 11:17AM EDT | 2024-09-30 | 6.35 | 7.30 | 7.40 | 0.00 | - | - | 1 | 0.00% |
| XLF250117C00028000 | 2024-03-11 10:19AM EDT | 2025-01-17 | 13.40 | 14.15 | 14.55 | 0.00 | - | 52 | 701 | 49.76% |
| XLF250620C00028000 | 2023-07-05 9:48AM EDT | 2025-06-20 | 8.50 | 9.60 | 9.95 | 0.00 | - | 35 | 38 | 0.00% |
| XLF251219C00028000 | 2023-11-30 4:05PM EDT | 2025-12-19 | 10.20 | 11.10 | 13.35 | 0.00 | - | 1 | 39 | 19.58% |
| XLF260116C00028000 | 2023-12-06 1:04PM EDT | 2026-01-16 | 10.64 | 11.20 | 15.00 | 0.00 | - | 1 | 1 | 36.15% |
| XLF261218C00028000 | 2024-02-06 4:13PM EDT | 2026-12-18 | 13.89 | 12.50 | 17.50 | 0.00 | - | - | 8 | 43.92% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00028000 | 2024-02-29 2:34PM EDT | 2024-05-17 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 23 | 149.61% |
| XLF240621P00028000 | 2024-04-18 10:00AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 11,716 | 41.41% |
| XLF240628P00028000 | 2024-03-08 2:17PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 304 | 46.88% |
| XLF240816P00028000 | 2024-03-08 1:53PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 1,400 | 37.11% |
| XLF240920P00028000 | 2024-04-08 1:15PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.08 | 0.00 | - | 71 | 7,518 | 31.84% |
| XLF240930P00028000 | 2024-04-08 1:15PM EDT | 2024-09-30 | 0.09 | 0.07 | 0.09 | 0.00 | - | 71 | 197 | 31.45% |
| XLF241115P00028000 | 2024-04-09 9:44AM EDT | 2024-11-15 | 0.14 | 0.11 | 0.12 | 0.00 | - | 6 | 601 | 29.20% |
| XLF241220P00028000 | 2024-04-22 2:14PM EDT | 2024-12-20 | 0.16 | 0.14 | 0.15 | 0.00 | - | 305 | 8,212 | 28.22% |
| XLF241231P00028000 | 2024-04-03 9:34AM EDT | 2024-12-31 | 0.16 | 0.15 | 0.18 | 0.00 | - | 2 | 3 | 28.61% |
| XLF250117P00028000 | 2024-04-22 1:34PM EDT | 2025-01-17 | 0.20 | 0.17 | 0.19 | 0.00 | - | 832 | 22,784 | 28.03% |
| XLF250620P00028000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 0.44 | 0.27 | 0.37 | 0.00 | - | 2 | 5,210 | 26.05% |
| XLF251017P00028000 | 2024-01-09 4:17PM EDT | 2025-10-17 | 0.91 | 0.62 | 0.89 | 0.00 | - | - | 10 | 29.60% |
| XLF251219P00028000 | 2024-04-18 10:44AM EDT | 2025-12-19 | 0.75 | 0.44 | 2.59 | 0.00 | - | 1 | 4,865 | 42.52% |
| XLF260116P00028000 | 2024-04-02 11:44AM EDT | 2026-01-16 | 0.59 | 0.56 | 4.85 | 0.00 | - | 1 | 46 | 57.56% |
| XLF261218P00028000 | 2024-04-15 10:04AM EDT | 2026-12-18 | 0.94 | 0.80 | 1.23 | 0.00 | - | - | 400 | 24.76% |
© 2024 Yahoo. All rights reserved.