Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:31.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00031000 | 2024-01-16 2:16PM EDT | 2024-05-17 | 6.90 | 7.95 | 10.05 | 0.00 | - | - | 0 | 91.89% |
| XLF240621C00031000 | 2024-04-11 1:18PM EDT | 2024-06-21 | 10.20 | 9.85 | 10.10 | 0.00 | - | 2 | 232 | 55.08% |
| XLF240628C00031000 | 2023-10-27 1:18PM EDT | 2024-06-28 | 2.82 | 5.25 | 5.75 | 0.00 | - | 3 | 56 | 0.00% |
| XLF240920C00031000 | 2024-03-07 4:49PM EDT | 2024-09-20 | 10.39 | 9.25 | 13.35 | 0.00 | - | 1 | 26 | 57.40% |
| XLF240930C00031000 | 2024-01-31 3:08PM EDT | 2024-09-30 | 9.10 | 7.60 | 11.75 | 0.00 | - | 1 | 3 | 61.82% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 2025-01-17 | 11.08 | 10.80 | 11.00 | 0.00 | - | 15 | 2,937 | 39.43% |
| XLF250321C00031000 | 2024-03-21 2:34PM EDT | 2025-03-21 | 12.45 | 8.95 | 12.50 | 0.00 | - | - | 15 | 49.71% |
| XLF250620C00031000 | 2024-03-01 10:46AM EDT | 2025-06-20 | 10.54 | 11.35 | 14.10 | 0.00 | - | 1 | 7 | 56.40% |
| XLF251017C00031000 | 2023-10-31 1:56PM EDT | 2025-10-17 | 5.55 | 5.50 | 10.50 | 0.00 | - | 10 | 11 | 23.46% |
| XLF251219C00031000 | 2024-04-15 12:15PM EDT | 2025-12-19 | 12.00 | 11.90 | 12.40 | 0.00 | - | 25 | 13,151 | 36.12% |
| XLF260116C00031000 | 2024-04-01 9:38AM EDT | 2026-01-16 | 15.05 | 12.30 | 13.45 | 0.00 | - | 1 | 30 | 42.02% |
| XLF261218C00031000 | 2024-04-03 11:09AM EDT | 2026-12-18 | 14.15 | 11.45 | 14.55 | 0.00 | - | 1 | 3 | 39.48% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00031000 | 2024-04-19 3:19PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 7 | 173.44% |
| XLF240510P00031000 | 2024-04-12 3:08PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 62.89% |
| XLF240517P00031000 | 2024-04-23 2:54PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 333 | 48.44% |
| XLF240621P00031000 | 2024-04-22 11:45AM EDT | 2024-06-21 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 13,223 | 34.96% |
| XLF240628P00031000 | 2024-04-24 10:48AM EDT | 2024-06-28 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 129 | 33.99% |
| XLF240719P00031000 | 2024-04-18 1:05PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.07 | 0.00 | - | 35 | 321 | 30.37% |
| XLF240816P00031000 | 2024-04-17 1:50PM EDT | 2024-08-16 | 0.13 | 0.09 | 0.10 | 0.00 | - | 5 | 666 | 28.13% |
| XLF240920P00031000 | 2024-04-22 11:54AM EDT | 2024-09-20 | 0.14 | 0.12 | 0.13 | 0.00 | - | 469 | 7,871 | 25.98% |
| XLF240930P00031000 | 2024-03-04 10:30AM EDT | 2024-09-30 | 0.18 | 0.12 | 0.16 | 0.00 | - | 1 | 266 | 26.27% |
| XLF241115P00031000 | 2024-04-10 3:07PM EDT | 2024-11-15 | 0.27 | 0.20 | 0.21 | 0.00 | - | 34 | 895 | 24.61% |
| XLF241220P00031000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 0.25 | 0.25 | 0.27 | 0.00 | - | 10 | 9,941 | 24.17% |
| XLF241231P00031000 | 2024-04-19 9:32AM EDT | 2024-12-31 | 0.34 | 0.26 | 0.30 | 0.00 | - | 10 | 261 | 24.27% |
| XLF250117P00031000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 0.30 | 0.30 | 0.32 | 0.00 | - | 7 | 46,497 | 23.88% |
| XLF250620P00031000 | 2024-02-13 2:30PM EDT | 2025-06-20 | 0.78 | 0.53 | 0.84 | 0.00 | - | 1 | 567 | 25.56% |
| XLF251017P00031000 | 2024-01-09 4:17PM EDT | 2025-10-17 | 1.32 | 0.95 | 1.41 | 0.00 | - | 2 | 12 | 27.53% |
| XLF251219P00031000 | 2023-12-22 12:01PM EDT | 2025-12-19 | 1.54 | 0.03 | 1.47 | 0.00 | - | 450 | 38,883 | 26.51% |
| XLF260116P00031000 | 2024-04-24 10:47AM EDT | 2026-01-16 | 0.89 | 0.84 | 0.92 | 0.00 | - | 1 | 19 | 21.57% |
| XLF261218P00031000 | 2024-04-15 10:04AM EDT | 2026-12-18 | 1.31 | 1.10 | 2.62 | 0.00 | - | 500 | 501 | 27.40% |
© 2024 Yahoo. All rights reserved.