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:40.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00040000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 1.95 | 1.76 | 1.97 | +0.26 | +15.38% | 143 | 18,839 | 31.45% |
| XLF240524C00040000 | 2024-05-09 11:00AM EDT | 2024-05-24 | 1.71 | 1.86 | 2.23 | 0.00 | - | 51 | 105 | 33.69% |
| XLF240531C00040000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 2.06 | 1.77 | 2.07 | +0.18 | +9.57% | 202 | 672 | 22.07% |
| XLF240607C00040000 | 2024-05-07 12:44PM EDT | 2024-06-07 | 1.58 | 1.93 | 2.14 | 0.00 | - | 2 | 6 | 21.24% |
| XLF240614C00040000 | 2024-05-08 3:52PM EDT | 2024-06-14 | 1.85 | 1.99 | 2.22 | 0.00 | - | 2 | 7 | 21.05% |
| XLF240621C00040000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 2.25 | 2.10 | 2.30 | +0.16 | +7.66% | 102 | 79,414 | 21.00% |
| XLF240628C00040000 | 2024-05-10 1:52PM EDT | 2024-06-28 | 2.25 | 1.90 | 2.35 | +0.20 | +9.76% | 3 | 386 | 20.46% |
| XLF240719C00040000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 2.45 | 2.23 | 2.46 | +0.10 | +4.26% | 19 | 1,465 | 18.92% |
| XLF240816C00040000 | 2024-05-10 10:42AM EDT | 2024-08-16 | 2.73 | 2.44 | 2.76 | +0.43 | +18.70% | 1 | 751 | 19.97% |
| XLF240920C00040000 | 2024-05-10 11:25AM EDT | 2024-09-20 | 3.04 | 2.80 | 3.15 | +0.29 | +10.55% | 6 | 40,220 | 21.42% |
| XLF240930C00040000 | 2024-05-03 9:42AM EDT | 2024-09-30 | 3.10 | 1.03 | 3.70 | +0.83 | +36.56% | 2 | 254 | 26.32% |
| XLF241018C00040000 | 2024-04-22 3:04PM EDT | 2024-10-18 | 2.90 | 2.04 | 3.30 | 0.00 | - | 1 | 15 | 20.94% |
| XLF241115C00040000 | 2024-05-09 2:45PM EDT | 2024-11-15 | 3.35 | 2.00 | 5.60 | 0.00 | - | 7 | 769 | 39.53% |
| XLF241220C00040000 | 2024-05-10 1:48PM EDT | 2024-12-20 | 3.88 | 3.80 | 4.95 | +0.79 | +25.57% | 5 | 8,651 | 31.10% |
| XLF241231C00040000 | 2024-05-06 10:47AM EDT | 2024-12-31 | 3.29 | 3.35 | 4.55 | 0.00 | - | 4 | 38 | 27.23% |
| XLF250117C00040000 | 2024-05-10 3:26PM EDT | 2025-01-17 | 4.03 | 2.99 | 4.05 | +0.13 | +3.33% | 7 | 132,306 | 22.50% |
| XLF250321C00040000 | 2024-05-06 1:54PM EDT | 2025-03-21 | 4.00 | 3.55 | 5.80 | 0.00 | - | 17 | 96 | 31.96% |
| XLF250331C00040000 | 2024-05-09 11:14AM EDT | 2025-03-31 | 4.30 | 4.35 | 5.80 | 0.00 | - | 1 | 8 | 31.47% |
| XLF250620C00040000 | 2024-05-10 11:42AM EDT | 2025-06-20 | 5.19 | 4.10 | 5.30 | +0.97 | +22.99% | 1 | 7,247 | 25.18% |
| XLF251017C00040000 | 2024-04-16 10:05AM EDT | 2025-10-17 | 4.60 | 5.10 | 6.25 | 0.00 | - | 47 | 314 | 27.10% |
| XLF251219C00040000 | 2024-04-29 2:07PM EDT | 2025-12-19 | 5.65 | 5.60 | 6.50 | 0.00 | - | 1 | 11,078 | 26.84% |
| XLF260116C00040000 | 2024-05-10 11:35AM EDT | 2026-01-16 | 6.30 | 5.80 | 7.10 | +0.17 | +2.77% | 20 | 10,461 | 29.13% |
| XLF261218C00040000 | 2024-05-09 10:27AM EDT | 2026-12-18 | 7.65 | 6.35 | 9.15 | 0.00 | - | 3 | 8,135 | 31.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00040000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 3,083 | 45,343 | 22.07% |
| XLF240524P00040000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 62 | 1,246 | 16.41% |
| XLF240531P00040000 | 2024-05-10 12:44PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.27 | -0.02 | -22.22% | 102 | 244 | 23.15% |
| XLF240607P00040000 | 2024-05-10 3:36PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.16 | -0.03 | -27.27% | 2 | 253 | 16.41% |
| XLF240614P00040000 | 2024-05-10 12:59PM EDT | 2024-06-14 | 0.13 | 0.01 | 0.61 | -0.04 | -23.53% | 4 | 26 | 26.32% |
| XLF240621P00040000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 334 | 142,663 | 13.72% |
| XLF240628P00040000 | 2024-05-10 1:49PM EDT | 2024-06-28 | 0.24 | 0.04 | 0.25 | -0.06 | -20.00% | 14 | 11,874 | 14.70% |
| XLF240719P00040000 | 2024-05-10 3:06PM EDT | 2024-07-19 | 0.31 | 0.30 | 0.33 | -0.09 | -22.50% | 1,390 | 7,375 | 13.82% |
| XLF240816P00040000 | 2024-05-10 2:31PM EDT | 2024-08-16 | 0.43 | 0.22 | 0.45 | -0.06 | -12.24% | 247 | 4,173 | 13.48% |
| XLF240920P00040000 | 2024-05-10 3:17PM EDT | 2024-09-20 | 0.60 | 0.51 | 0.79 | -0.06 | -9.09% | 1,020 | 44,918 | 15.58% |
| XLF240930P00040000 | 2024-05-08 12:18PM EDT | 2024-09-30 | 0.80 | 0.42 | 0.71 | 0.00 | - | 2 | 219 | 14.15% |
| XLF241018P00040000 | 2024-05-09 3:12PM EDT | 2024-10-18 | 0.81 | 0.37 | 0.96 | 0.00 | - | 1 | 1,832 | 15.91% |
| XLF241115P00040000 | 2024-05-10 9:31AM EDT | 2024-11-15 | 0.90 | 0.88 | 1.95 | -0.15 | -14.29% | 2 | 13,781 | 23.61% |
| XLF241220P00040000 | 2024-05-10 3:44PM EDT | 2024-12-20 | 1.03 | 0.65 | 1.25 | -0.09 | -8.04% | 578 | 7,166 | 15.94% |
| XLF241231P00040000 | 2024-05-06 9:30AM EDT | 2024-12-31 | 1.44 | 0.86 | 1.89 | 0.00 | - | 2 | 134 | 20.70% |
| XLF250117P00040000 | 2024-05-10 2:37PM EDT | 2025-01-17 | 1.17 | 0.78 | 1.24 | -0.05 | -4.10% | 8 | 67,022 | 14.94% |
| XLF250321P00040000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 1.39 | 0.67 | 2.02 | -0.08 | -5.44% | 83 | 40 | 18.78% |
| XLF250620P00040000 | 2024-05-10 3:51PM EDT | 2025-06-20 | 1.70 | 1.46 | 2.22 | -0.10 | -5.56% | 4 | 237 | 17.75% |
| XLF251017P00040000 | 2024-04-18 1:05PM EDT | 2025-10-17 | 2.82 | 1.31 | 2.14 | 0.00 | - | 7 | 70 | 15.19% |
| XLF251219P00040000 | 2024-05-08 12:16PM EDT | 2025-12-19 | 2.37 | 2.08 | 2.35 | 0.00 | - | 414 | 21,065 | 15.39% |
| XLF260116P00040000 | 2024-05-08 1:28PM EDT | 2026-01-16 | 2.44 | 0.88 | 2.51 | 0.00 | - | 5 | 8,618 | 15.82% |
| XLF261218P00040000 | 2024-04-11 12:15PM EDT | 2026-12-18 | 3.39 | 2.80 | 3.85 | 0.00 | - | 5 | 18 | 17.95% |
© 2024 Yahoo. All rights reserved.