Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00039000 | 2024-04-24 9:32AM EDT | 2024-04-26 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240503C00039000 | 2024-04-23 2:23PM EDT | 2024-05-03 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLF240510C00039000 | 2024-04-22 9:43AM EDT | 2024-05-10 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240517C00039000 | 2024-04-25 10:54AM EDT | 2024-05-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| XLF240524C00039000 | 2024-04-25 11:59AM EDT | 2024-05-24 | 2.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLF240621C00039000 | 2024-04-25 4:02PM EDT | 2024-06-21 | 2.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF240628C00039000 | 2024-04-25 12:29PM EDT | 2024-06-28 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240719C00039000 | 2024-04-25 10:10AM EDT | 2024-07-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF240816C00039000 | 2024-04-25 9:53AM EDT | 2024-08-16 | 2.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF240920C00039000 | 2024-04-24 1:09PM EDT | 2024-09-20 | 3.48 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| XLF240930C00039000 | 2024-04-25 10:22AM EDT | 2024-09-30 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF241018C00039000 | 2024-04-23 10:07AM EDT | 2024-10-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF241115C00039000 | 2024-04-17 9:42AM EDT | 2024-11-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| XLF241220C00039000 | 2024-04-24 9:50AM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| XLF241231C00039000 | 2024-02-16 11:37AM EDT | 2024-12-31 | 3.60 | 3.60 | 5.40 | 0.00 | - | 2 | 30 | 33.44% |
| XLF250117C00039000 | 2024-04-18 10:45AM EDT | 2025-01-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF250321C00039000 | 2024-04-16 9:50AM EDT | 2025-03-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| XLF250331C00039000 | 2024-04-12 2:50PM EDT | 2025-03-31 | 4.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF250620C00039000 | 2024-04-25 12:44PM EDT | 2025-06-20 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 2025-10-17 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 31.74% |
| XLF251219C00039000 | 2024-04-19 10:40AM EDT | 2025-12-19 | 5.91 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| XLF260116C00039000 | 2024-04-23 9:52AM EDT | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 2026-12-18 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00039000 | 2024-04-25 9:44AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| XLF240503P00039000 | 2024-04-25 12:12PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| XLF240510P00039000 | 2024-04-25 3:13PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| XLF240517P00039000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,357 | 0 | 6.25% |
| XLF240524P00039000 | 2024-04-25 11:06AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| XLF240531P00039000 | 2024-04-25 1:10PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| XLF240621P00039000 | 2024-04-25 1:48PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,900 | 0 | 3.13% |
| XLF240628P00039000 | 2024-04-25 9:55AM EDT | 2024-06-28 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLF240719P00039000 | 2024-04-25 1:38PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| XLF240816P00039000 | 2024-04-19 3:04PM EDT | 2024-08-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| XLF240920P00039000 | 2024-04-25 3:20PM EDT | 2024-09-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 1.56% |
| XLF240930P00039000 | 2024-04-23 3:07PM EDT | 2024-09-30 | 0.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| XLF241018P00039000 | 2024-04-25 1:03PM EDT | 2024-10-18 | 0.93 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| XLF241115P00039000 | 2024-04-17 3:53PM EDT | 2024-11-15 | 1.47 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| XLF241220P00039000 | 2024-04-18 1:25PM EDT | 2024-12-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF241231P00039000 | 2024-04-23 9:44AM EDT | 2024-12-31 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF250117P00039000 | 2024-04-25 3:02PM EDT | 2025-01-17 | 1.28 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
| XLF250321P00039000 | 2024-04-04 2:11PM EDT | 2025-03-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 1.56% |
| XLF250620P00039000 | 2024-04-24 11:16AM EDT | 2025-06-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 2025-10-17 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 15.08% |
| XLF251219P00039000 | 2024-04-09 10:43AM EDT | 2025-12-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 2026-01-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 2026-12-18 | 2.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.