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:38.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510C00038000 | 2024-05-07 9:39AM EDT | 2024-05-10 | 3.25 | 2.85 | 4.45 | 0.00 | - | 5 | 11 | 236.72% |
| XLF240517C00038000 | 2024-05-10 3:12PM EDT | 2024-05-17 | 3.89 | 3.30 | 4.50 | +0.31 | +8.66% | 1 | 12,431 | 86.52% |
| XLF240524C00038000 | 2024-05-10 10:44AM EDT | 2024-05-24 | 4.00 | 2.98 | 5.00 | +0.35 | +9.59% | 2 | 8 | 82.47% |
| XLF240531C00038000 | 2024-05-08 3:43PM EDT | 2024-05-31 | 3.60 | 2.25 | 5.10 | 0.00 | - | 1 | 5 | 71.09% |
| XLF240621C00038000 | 2024-05-10 2:20PM EDT | 2024-06-21 | 4.15 | 3.10 | 4.85 | +0.21 | +5.33% | 40 | 43,706 | 45.41% |
| XLF240628C00038000 | 2024-05-08 10:58AM EDT | 2024-06-28 | 3.57 | 3.55 | 4.75 | 0.00 | - | 74 | 420 | 40.04% |
| XLF240719C00038000 | 2024-05-08 3:21PM EDT | 2024-07-19 | 3.84 | 3.65 | 4.40 | 0.00 | - | 9 | 1,072 | 27.10% |
| XLF240816C00038000 | 2024-05-03 1:44PM EDT | 2024-08-16 | 3.50 | 3.40 | 4.50 | 0.00 | - | 5 | 166 | 24.59% |
| XLF240920C00038000 | 2024-05-09 1:20PM EDT | 2024-09-20 | 4.45 | 2.53 | 4.85 | 0.00 | - | 1 | 62,270 | 25.71% |
| XLF240930C00038000 | 2024-04-29 11:39AM EDT | 2024-09-30 | 4.00 | 4.20 | 4.85 | 0.00 | - | 38 | 140 | 24.81% |
| XLF241018C00038000 | 2024-05-07 9:50AM EDT | 2024-10-18 | 4.35 | 2.90 | 4.95 | 0.00 | - | 1 | 11 | 24.52% |
| XLF241115C00038000 | 2024-05-07 10:01AM EDT | 2024-11-15 | 4.68 | 4.10 | 5.75 | 0.00 | - | 7 | 5,118 | 30.60% |
| XLF241220C00038000 | 2024-05-09 3:14PM EDT | 2024-12-20 | 5.25 | 4.90 | 6.10 | 0.00 | - | 1 | 1,757 | 31.19% |
| XLF241231C00038000 | 2024-03-25 9:50AM EDT | 2024-12-31 | 5.45 | 5.00 | 5.10 | 0.00 | - | 1 | 12 | 21.70% |
| XLF250117C00038000 | 2024-05-07 3:28PM EDT | 2025-01-17 | 5.55 | 5.30 | 5.85 | +0.51 | +10.12% | 2 | 16,967 | 27.34% |
| XLF250321C00038000 | 2024-04-25 2:58PM EDT | 2025-03-21 | 5.50 | 4.10 | 6.20 | 0.00 | - | 2 | 44 | 27.05% |
| XLF250620C00038000 | 2024-04-16 10:35AM EDT | 2025-06-20 | 5.15 | 6.35 | 7.75 | 0.00 | - | 1 | 1,480 | 33.67% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 2025-10-17 | 5.85 | 5.75 | 8.75 | 0.00 | - | 1 | 15 | 35.11% |
| XLF251219C00038000 | 2024-05-10 3:24PM EDT | 2025-12-19 | 7.64 | 6.90 | 8.30 | +0.89 | +13.19% | 34 | 91 | 30.84% |
| XLF260116C00038000 | 2024-04-23 12:26PM EDT | 2026-01-16 | 7.40 | 6.65 | 9.20 | 0.00 | - | 14 | 128 | 34.71% |
| XLF261218C00038000 | 2024-04-02 10:43AM EDT | 2026-12-18 | 9.25 | 6.80 | 8.10 | 0.00 | - | 1 | 127 | 23.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240510P00038000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 512 | 78.13% |
| XLF240517P00038000 | 2024-05-10 12:28PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 25,821 | 30.47% |
| XLF240524P00038000 | 2024-05-07 1:11PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 2,553 | 26.17% |
| XLF240531P00038000 | 2024-05-09 10:36AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 64 | 21.68% |
| XLF240607P00038000 | 2024-05-10 12:26PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.48 | -0.06 | -54.55% | 100 | 9 | 39.60% |
| XLF240614P00038000 | 2024-05-10 1:10PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 10 | 2 | 19.43% |
| XLF240621P00038000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 5 | 45,736 | 18.36% |
| XLF240628P00038000 | 2024-05-09 11:30AM EDT | 2024-06-28 | 0.09 | 0.06 | 0.09 | 0.00 | - | 52 | 884 | 18.07% |
| XLF240719P00038000 | 2024-05-10 1:09PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 2 | 3,718 | 16.94% |
| XLF240816P00038000 | 2024-05-10 12:19PM EDT | 2024-08-16 | 0.21 | 0.19 | 0.41 | -0.01 | -4.55% | 69 | 795 | 20.17% |
| XLF240920P00038000 | 2024-05-10 1:38PM EDT | 2024-09-20 | 0.31 | 0.27 | 0.51 | -0.02 | -6.06% | 149 | 51,425 | 18.87% |
| XLF240930P00038000 | 2024-05-03 3:47PM EDT | 2024-09-30 | 0.56 | 0.12 | 0.35 | 0.00 | - | 10 | 240 | 15.80% |
| XLF241018P00038000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 0.40 | 0.19 | 0.61 | -0.04 | -9.09% | 3 | 170 | 18.48% |
| XLF241115P00038000 | 2024-05-06 2:27PM EDT | 2024-11-15 | 0.70 | 0.31 | 0.54 | 0.00 | - | 1,716 | 2,492 | 16.21% |
| XLF241220P00038000 | 2024-05-09 2:29PM EDT | 2024-12-20 | 0.69 | 0.30 | 0.76 | 0.00 | - | 19 | 4,943 | 17.26% |
| XLF241231P00038000 | 2024-05-10 10:42AM EDT | 2024-12-31 | 0.69 | 0.46 | 0.90 | -0.29 | -29.59% | 2 | 713 | 18.24% |
| XLF250117P00038000 | 2024-05-06 11:25AM EDT | 2025-01-17 | 0.98 | 0.71 | 0.87 | 0.00 | - | 3 | 20,614 | 17.33% |
| XLF250321P00038000 | 2024-04-15 3:44PM EDT | 2025-03-21 | 1.71 | 0.53 | 1.21 | 0.00 | - | 2 | 31 | 18.30% |
| XLF250620P00038000 | 2024-05-10 12:23PM EDT | 2025-06-20 | 1.29 | 1.01 | 1.47 | -0.09 | -6.52% | 77 | 5,324 | 17.92% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 2025-10-17 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 20.76% |
| XLF251219P00038000 | 2024-05-07 2:17PM EDT | 2025-12-19 | 1.86 | 1.43 | 2.45 | 0.00 | - | 5 | 2,561 | 20.26% |
| XLF260116P00038000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 2.39 | 1.50 | 1.99 | 0.00 | - | 2 | 428 | 17.37% |
| XLF261218P00038000 | 2024-05-08 10:54AM EDT | 2026-12-18 | 2.49 | 2.35 | 2.60 | 0.00 | - | 1 | 2 | 16.57% |
© 2024 Yahoo. All rights reserved.