Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:35.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00035000 | 2024-04-18 11:14AM EDT | 2024-04-19 | 5.15 | 4.75 | 4.85 | +0.35 | +7.29% | 15 | 5,619 | 0.00% |
| XLF240426C00035000 | 2024-04-16 9:35AM EDT | 2024-04-26 | 5.00 | 4.80 | 4.90 | 0.00 | - | 1 | 3 | 47.27% |
| XLF240517C00035000 | 2024-04-18 10:49AM EDT | 2024-05-17 | 5.30 | 4.95 | 5.05 | +0.20 | +3.92% | 1 | 209 | 36.13% |
| XLF240621C00035000 | 2024-04-15 9:31AM EDT | 2024-06-21 | 6.11 | 5.25 | 5.30 | 0.00 | - | 1 | 43,273 | 31.84% |
| XLF240628C00035000 | 2024-04-16 3:05PM EDT | 2024-06-28 | 5.33 | 5.25 | 5.35 | 0.00 | - | 4 | 480 | 31.45% |
| XLF240719C00035000 | 2024-04-10 11:37AM EDT | 2024-07-19 | 6.60 | 5.30 | 5.40 | 0.00 | - | 16 | 486 | 28.66% |
| XLF240816C00035000 | 2024-04-15 9:38AM EDT | 2024-08-16 | 6.50 | 5.55 | 5.65 | 0.00 | - | 1 | 60 | 29.25% |
| XLF240920C00035000 | 2024-04-17 12:04PM EDT | 2024-09-20 | 5.85 | 5.80 | 5.90 | +0.15 | +2.63% | 1 | 6,752 | 29.13% |
| XLF240930C00035000 | 2024-03-14 1:27PM EDT | 2024-09-30 | 6.87 | 5.50 | 7.30 | 0.00 | - | 1 | 336 | 44.48% |
| XLF241018C00035000 | 2024-04-05 1:57PM EDT | 2024-10-18 | 7.58 | 5.00 | 6.00 | 0.00 | - | 25 | 25 | 28.00% |
| XLF241115C00035000 | 2024-04-12 11:42AM EDT | 2024-11-15 | 6.70 | 6.15 | 6.25 | 0.00 | - | 2 | 73 | 28.76% |
| XLF241220C00035000 | 2024-04-17 2:45PM EDT | 2024-12-20 | 6.65 | 6.45 | 6.55 | 0.00 | - | 15 | 76 | 29.54% |
| XLF250117C00035000 | 2024-04-17 3:27PM EDT | 2025-01-17 | 6.55 | 6.50 | 6.60 | 0.00 | - | 98 | 28,145 | 28.44% |
| XLF250620C00035000 | 2024-04-16 10:15AM EDT | 2025-06-20 | 7.45 | 6.30 | 7.60 | 0.00 | - | 500 | 5,697 | 29.71% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 2025-10-17 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 21.70% |
| XLF251219C00035000 | 2024-03-19 11:38AM EDT | 2025-12-19 | 9.45 | 8.35 | 8.45 | 0.00 | - | 5 | 12,912 | 29.69% |
| XLF260116C00035000 | 2024-04-16 10:43AM EDT | 2026-01-16 | 8.30 | 8.40 | 8.55 | 0.00 | - | 1 | 489 | 29.58% |
| XLF261218C00035000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 9.70 | 9.70 | 10.70 | 0.00 | - | 2 | 11,032 | 33.39% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00035000 | 2024-04-18 11:22AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 16,181 | 71.88% |
| XLF240426P00035000 | 2024-04-15 3:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 275 | 37.50% |
| XLF240503P00035000 | 2024-04-18 10:31AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 11 | 32.81% |
| XLF240510P00035000 | 2024-04-18 10:31AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 8 | 66 | 28.91% |
| XLF240517P00035000 | 2024-04-18 12:49PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 9 | 1,516 | 27.34% |
| XLF240524P00035000 | 2024-04-10 3:43PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.07 | 0.00 | - | - | 115 | 25.49% |
| XLF240621P00035000 | 2024-04-18 10:01AM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 2 | 57,425 | 22.56% |
| XLF240628P00035000 | 2024-04-17 2:32PM EDT | 2024-06-28 | 0.17 | 0.17 | 0.18 | 0.00 | - | 1 | 405 | 22.85% |
| XLF240719P00035000 | 2024-04-18 9:51AM EDT | 2024-07-19 | 0.23 | 0.23 | 0.24 | -0.02 | -8.00% | 1 | 251 | 21.83% |
| XLF240816P00035000 | 2024-04-18 10:51AM EDT | 2024-08-16 | 0.27 | 0.30 | 0.31 | -0.03 | -10.00% | 4 | 2,954 | 20.68% |
| XLF240920P00035000 | 2024-04-18 12:06PM EDT | 2024-09-20 | 0.36 | 0.39 | 0.40 | -0.07 | -16.28% | 2 | 107,591 | 19.83% |
| XLF240930P00035000 | 2024-04-01 3:26PM EDT | 2024-09-30 | 0.28 | 0.43 | 0.45 | 0.00 | - | 3 | 16 | 20.02% |
| XLF241018P00035000 | 2024-04-15 11:32AM EDT | 2024-10-18 | 0.46 | 0.48 | 0.51 | 0.00 | - | 71 | 71 | 19.90% |
| XLF241115P00035000 | 2024-04-18 12:16PM EDT | 2024-11-15 | 0.57 | 0.60 | 0.61 | -0.06 | -9.52% | 101 | 8,657 | 19.85% |
| XLF241220P00035000 | 2024-04-16 11:34AM EDT | 2024-12-20 | 0.77 | 0.71 | 0.72 | 0.00 | - | 100 | 1,553 | 19.65% |
| XLF241231P00035000 | 2024-04-18 10:03AM EDT | 2024-12-31 | 0.73 | 0.74 | 0.76 | +0.04 | +5.80% | 1 | 510 | 19.68% |
| XLF250117P00035000 | 2024-04-17 3:17PM EDT | 2025-01-17 | 0.82 | 0.80 | 0.82 | 0.00 | - | 67 | 73,459 | 19.68% |
| XLF250321P00035000 | 2024-04-02 2:32PM EDT | 2025-03-21 | 0.70 | 0.94 | 0.99 | 0.00 | - | 1 | 5,937 | 19.31% |
| XLF250620P00035000 | 2024-04-17 2:47PM EDT | 2025-06-20 | 1.18 | 1.17 | 1.23 | 0.00 | - | 4 | 4,549 | 19.01% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 2025-10-17 | 1.09 | 1.44 | 1.51 | 0.00 | - | 1 | 57 | 18.67% |
| XLF251219P00035000 | 2024-01-30 2:11PM EDT | 2025-12-19 | 1.70 | 1.43 | 1.54 | 0.00 | - | 10 | 15,295 | 17.86% |
| XLF260116P00035000 | 2024-04-15 9:33AM EDT | 2026-01-16 | 1.58 | 1.62 | 1.67 | 0.00 | - | 1 | 8,398 | 18.24% |
| XLF261218P00035000 | 2024-03-28 1:10PM EDT | 2026-12-18 | 1.74 | 2.09 | 2.21 | 0.00 | - | 1 | 6,029 | 17.30% |
© 2024 Yahoo. All rights reserved.