Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:29.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00029000 | 2024-03-28 10:10AM EDT | 2024-05-17 | 13.20 | 12.15 | 12.30 | 0.00 | - | 18 | 18 | 89.84% |
| XLF240621C00029000 | 2024-02-13 2:44PM EDT | 2024-06-21 | 10.20 | 10.00 | 13.65 | 0.00 | - | 1 | 644 | 104.69% |
| XLF240628C00029000 | 2023-10-16 1:41PM EDT | 2024-06-28 | 6.00 | 6.60 | 6.80 | 0.00 | - | 1 | 13 | 0.00% |
| XLF240920C00029000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 11.60 | 12.60 | 12.75 | 0.00 | - | 14 | 155 | 49.41% |
| XLF240930C00029000 | 2023-10-19 1:36PM EDT | 2024-09-30 | 6.00 | 7.05 | 7.60 | 0.00 | - | 20 | 22 | 0.00% |
| XLF241220C00029000 | 2024-01-19 10:48AM EDT | 2024-12-20 | 9.65 | 10.65 | 12.85 | 0.00 | - | 3 | 3 | 40.58% |
| XLF250117C00029000 | 2024-02-22 3:13PM EDT | 2025-01-17 | 12.30 | 12.10 | 15.90 | 0.00 | - | 1 | 356 | 53.15% |
| XLF250620C00029000 | 2024-02-13 12:24PM EDT | 2025-06-20 | 11.65 | 12.20 | 14.30 | 0.00 | - | 1 | 17 | 45.12% |
| XLF251017C00029000 | 2024-01-26 11:32AM EDT | 2025-10-17 | 11.70 | 11.80 | 15.45 | 0.00 | - | 1 | 100 | 48.61% |
| XLF251219C00029000 | 2024-03-14 9:32AM EDT | 2025-12-19 | 14.40 | 12.45 | 16.00 | 0.00 | - | 1 | 79 | 49.83% |
| XLF260116C00029000 | 2024-02-07 12:39PM EDT | 2026-01-16 | 12.30 | 12.80 | 14.90 | 0.00 | - | 80 | 81 | 41.17% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00029000 | 2024-03-25 3:16PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 60.94% |
| XLF240621P00029000 | 2024-04-22 10:16AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 9,833 | 39.84% |
| XLF240628P00029000 | 2024-04-12 2:13PM EDT | 2024-06-28 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 571 | 37.50% |
| XLF240719P00029000 | 2024-02-16 3:03PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.27 | 0.00 | - | 5 | 1,255 | 48.93% |
| XLF240816P00029000 | 2024-04-17 2:04PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.06 | 0.00 | - | 3 | 14 | 31.64% |
| XLF240920P00029000 | 2024-04-23 10:28AM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 2,253 | 29.79% |
| XLF240930P00029000 | 2024-04-18 1:46PM EDT | 2024-09-30 | 0.12 | 0.09 | 0.10 | 0.00 | - | 1 | 143 | 29.40% |
| XLF241115P00029000 | 2024-02-26 4:54PM EDT | 2024-11-15 | 0.22 | 0.12 | 0.15 | 0.00 | - | 275 | 275 | 27.98% |
| XLF241220P00029000 | 2024-01-17 12:59PM EDT | 2024-12-20 | 0.46 | 0.08 | 0.32 | 0.00 | - | 1 | 3 | 30.66% |
| XLF250117P00029000 | 2024-04-23 9:38AM EDT | 2025-01-17 | 0.22 | 0.21 | 0.22 | 0.00 | - | 291 | 13,564 | 26.56% |
| XLF250620P00029000 | 2024-01-23 11:34AM EDT | 2025-06-20 | 0.67 | 0.48 | 0.53 | 0.00 | - | 25 | 81 | 26.47% |
| XLF251017P00029000 | 2024-04-15 3:05PM EDT | 2025-10-17 | 0.71 | 0.42 | 1.80 | 0.00 | - | 2 | 10 | 35.78% |
| XLF251219P00029000 | 2024-02-28 12:21PM EDT | 2025-12-19 | 0.69 | 0.40 | 5.00 | 0.00 | - | 5 | 3,321 | 56.63% |
| XLF260116P00029000 | 2024-04-15 9:44AM EDT | 2026-01-16 | 0.81 | 0.65 | 0.72 | 0.00 | - | 4 | 9,421 | 23.71% |
| XLF261218P00029000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 1.00 | 0.90 | 1.17 | 0.00 | - | 1 | 52 | 22.60% |
© 2024 Yahoo. All rights reserved.