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:36.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419C00036000 | 2024-04-15 1:42PM EDT | 2024-04-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| XLF240426C00036000 | 2024-04-11 3:10PM EDT | 2024-04-26 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240503C00036000 | 2024-04-08 9:31AM EDT | 2024-05-03 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF240510C00036000 | 2024-04-15 12:51PM EDT | 2024-05-10 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240517C00036000 | 2024-04-15 3:00PM EDT | 2024-05-17 | 4.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240621C00036000 | 2024-04-15 4:03PM EDT | 2024-06-21 | 4.44 | 0.00 | 0.00 | 0.00 | - | 7,002 | 0 | 0.00% |
| XLF240628C00036000 | 2024-03-15 12:25PM EDT | 2024-06-28 | 5.41 | 4.65 | 5.75 | 0.00 | - | 1 | 564 | 51.32% |
| XLF240719C00036000 | 2024-04-12 3:08PM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF240816C00036000 | 2024-04-12 2:27PM EDT | 2024-08-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF240920C00036000 | 2024-04-15 1:19PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| XLF240930C00036000 | 2024-04-09 10:28AM EDT | 2024-09-30 | 6.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF241018C00036000 | 2024-04-05 12:01PM EDT | 2024-10-18 | 6.79 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLF241115C00036000 | 2024-04-12 10:03AM EDT | 2024-11-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF241220C00036000 | 2024-03-21 3:43PM EDT | 2024-12-20 | 7.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF241231C00036000 | 2024-02-08 4:49PM EDT | 2024-12-31 | 5.15 | 5.45 | 9.00 | 0.00 | - | - | 4 | 54.53% |
| XLF250117C00036000 | 2024-04-15 12:17PM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| XLF250321C00036000 | 2024-04-12 10:51AM EDT | 2025-03-21 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF250620C00036000 | 2024-04-11 12:22PM EDT | 2025-06-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251017C00036000 | 2023-12-21 10:51AM EDT | 2025-10-17 | 5.55 | 4.80 | 7.35 | 0.00 | - | 1 | 186 | 28.10% |
| XLF251219C00036000 | 2024-03-04 2:40PM EDT | 2025-12-19 | 8.25 | 8.95 | 11.50 | 0.00 | - | 1 | 332 | 49.00% |
| XLF260116C00036000 | 2024-03-21 1:37PM EDT | 2026-01-16 | 9.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XLF261218C00036000 | 2024-02-15 2:12PM EDT | 2026-12-18 | 8.90 | 7.00 | 12.00 | 0.00 | - | 1 | 2,255 | 40.97% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240419P00036000 | 2024-04-15 3:30PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| XLF240426P00036000 | 2024-04-15 3:06PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| XLF240510P00036000 | 2024-04-12 3:08PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF240517P00036000 | 2024-04-15 2:51PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| XLF240524P00036000 | 2024-04-12 10:37AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLF240621P00036000 | 2024-04-15 4:03PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16,409 | 0 | 6.25% |
| XLF240628P00036000 | 2024-04-15 12:17PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| XLF240719P00036000 | 2024-04-15 3:39PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 6.25% |
| XLF240816P00036000 | 2024-04-15 2:56PM EDT | 2024-08-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XLF240920P00036000 | 2024-04-15 1:32PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLF240930P00036000 | 2024-04-10 11:55AM EDT | 2024-09-30 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLF241018P00036000 | 2024-04-11 12:45PM EDT | 2024-10-18 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| XLF241115P00036000 | 2024-04-15 2:54PM EDT | 2024-11-15 | 0.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| XLF241220P00036000 | 2024-03-20 3:25PM EDT | 2024-12-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XLF241231P00036000 | 2024-03-21 3:01PM EDT | 2024-12-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLF250117P00036000 | 2024-04-15 1:47PM EDT | 2025-01-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 3.13% |
| XLF250620P00036000 | 2024-04-12 1:33PM EDT | 2025-06-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF251017P00036000 | 2024-03-06 1:04PM EDT | 2025-10-17 | 1.55 | 1.09 | 1.87 | 0.00 | - | 1 | 251 | 18.71% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 2025-12-19 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 20.47% |
| XLF260116P00036000 | 2024-03-22 11:23AM EDT | 2026-01-16 | 1.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| XLF261218P00036000 | 2024-03-26 10:27AM EDT | 2026-12-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.