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:34.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00034000 | 2024-04-16 11:49AM EDT | 2024-04-26 | 5.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240510C00034000 | 2024-04-10 3:24PM EDT | 2024-05-10 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF240517C00034000 | 2024-04-24 10:34AM EDT | 2024-05-17 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240621C00034000 | 2024-04-17 3:14PM EDT | 2024-06-21 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240628C00034000 | 2024-04-09 2:05PM EDT | 2024-06-28 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240719C00034000 | 2024-04-19 10:43AM EDT | 2024-07-19 | 6.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF240816C00034000 | 2024-03-08 1:56PM EDT | 2024-08-16 | 7.38 | 7.10 | 9.45 | 0.00 | - | 4 | 10 | 61.65% |
| XLF240920C00034000 | 2024-04-17 12:42PM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XLF240930C00034000 | 2024-01-09 2:30PM EDT | 2024-09-30 | 5.40 | 6.20 | 6.30 | 0.00 | - | 2 | 3 | 0.00% |
| XLF241018C00034000 | 2024-04-05 3:29PM EDT | 2024-10-18 | 8.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLF241115C00034000 | 2024-04-16 1:15PM EDT | 2024-11-15 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241220C00034000 | 2024-01-26 11:37AM EDT | 2024-12-20 | 6.40 | 7.10 | 8.05 | 0.00 | - | 134 | 445 | 27.74% |
| XLF241231C00034000 | 2024-02-07 12:45PM EDT | 2024-12-31 | 6.85 | 6.10 | 10.50 | 0.00 | - | 15 | 21 | 51.32% |
| XLF250117C00034000 | 2024-04-17 1:16PM EDT | 2025-01-17 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF250620C00034000 | 2024-04-18 3:55PM EDT | 2025-06-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251017C00034000 | 2024-02-12 11:26AM EDT | 2025-10-17 | 8.25 | 9.80 | 10.75 | 0.00 | - | 1 | 1,900 | 36.50% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 2025-12-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 2026-01-16 | 9.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 2026-12-18 | 11.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00034000 | 2024-04-16 2:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,820 | 0 | 50.00% |
| XLF240503P00034000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 25.00% |
| XLF240510P00034000 | 2024-04-24 1:08PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| XLF240517P00034000 | 2024-04-22 2:52PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLF240531P00034000 | 2024-04-22 1:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240621P00034000 | 2024-04-23 1:11PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| XLF240628P00034000 | 2024-04-24 1:47PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240719P00034000 | 2024-04-24 11:09AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| XLF240816P00034000 | 2024-04-22 2:40PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF240920P00034000 | 2024-04-19 10:36AM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5,160 | 0 | 6.25% |
| XLF240930P00034000 | 2024-04-15 3:39PM EDT | 2024-09-30 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF241018P00034000 | 2024-04-09 10:19AM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XLF241115P00034000 | 2024-04-23 1:24PM EDT | 2024-11-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| XLF241220P00034000 | 2024-03-28 3:10PM EDT | 2024-12-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF241231P00034000 | 2024-04-18 12:34PM EDT | 2024-12-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF250117P00034000 | 2024-04-17 3:18PM EDT | 2025-01-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| XLF250321P00034000 | 2024-04-23 2:22PM EDT | 2025-03-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLF250620P00034000 | 2024-04-15 2:26PM EDT | 2025-06-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLF251017P00034000 | 2024-04-12 1:32PM EDT | 2025-10-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF251219P00034000 | 2024-04-03 3:17PM EDT | 2025-12-19 | 1.13 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| XLF260116P00034000 | 2024-03-21 9:51AM EDT | 2026-01-16 | 1.12 | 1.14 | 1.61 | 0.00 | - | 1 | 281 | 21.73% |
| XLF261218P00034000 | 2024-04-08 9:33AM EDT | 2026-12-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.