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:41.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00041000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.94 | 0.79 | 0.99 | +0.68 | +261.54% | 217 | 31,285 | 21.78% |
| XLF240524C00041000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 1.06 | 0.83 | 1.10 | +0.67 | +171.79% | 44 | 640 | 19.09% |
| XLF240531C00041000 | 2024-05-06 10:01AM EDT | 2024-05-31 | 1.06 | 0.76 | 1.17 | +0.60 | +130.43% | 38 | 603 | 17.48% |
| XLF240607C00041000 | 2024-05-03 3:28PM EDT | 2024-06-07 | 1.21 | 1.02 | 1.27 | +0.63 | +108.62% | 11 | 228 | 17.48% |
| XLF240614C00041000 | 2024-05-03 10:54AM EDT | 2024-06-14 | 1.33 | 1.09 | 1.36 | +0.77 | +137.50% | 7 | 18 | 17.53% |
| XLF240621C00041000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 1.40 | 1.23 | 1.45 | +0.64 | +84.21% | 209 | 45,062 | 17.68% |
| XLF240628C00041000 | 2024-05-03 3:41PM EDT | 2024-06-28 | 1.41 | 1.25 | 1.72 | +0.61 | +76.25% | 17 | 3,101 | 21.05% |
| XLF240719C00041000 | 2024-05-06 9:35AM EDT | 2024-07-19 | 1.65 | 1.47 | 1.68 | +0.65 | +65.00% | 39 | 15,575 | 16.99% |
| XLF240816C00041000 | 2024-05-06 10:13AM EDT | 2024-08-16 | 1.96 | 1.58 | 1.98 | +0.63 | +47.37% | 6 | 1,102 | 17.95% |
| XLF240920C00041000 | 2024-05-06 9:57AM EDT | 2024-09-20 | 2.36 | 2.19 | 2.40 | +0.78 | +49.37% | 12 | 32,504 | 19.70% |
| XLF240930C00041000 | 2024-04-19 3:26PM EDT | 2024-09-30 | 1.99 | 2.14 | 2.73 | +0.20 | +11.17% | 2 | 67 | 22.24% |
| XLF241018C00041000 | 2024-05-03 1:04PM EDT | 2024-10-18 | 2.35 | 1.94 | 2.71 | +0.49 | +26.34% | 5 | 493 | 20.76% |
| XLF241115C00041000 | 2024-05-03 3:17PM EDT | 2024-11-15 | 2.89 | 1.76 | 3.05 | +0.69 | +31.36% | 1 | 8,827 | 22.06% |
| XLF241220C00041000 | 2024-05-01 9:43AM EDT | 2024-12-20 | 2.40 | 2.60 | 5.05 | 0.00 | - | 1 | 3,078 | 35.91% |
| XLF241231C00041000 | 2024-05-01 2:55PM EDT | 2024-12-31 | 2.70 | 2.60 | 3.80 | 0.00 | - | 10 | 54 | 25.50% |
| XLF250117C00041000 | 2024-05-03 10:52AM EDT | 2025-01-17 | 3.32 | 3.15 | 3.45 | +0.80 | +31.75% | 4,209 | 153,881 | 22.05% |
| XLF250321C00041000 | 2024-04-25 1:53PM EDT | 2025-03-21 | 3.53 | 2.36 | 5.05 | 0.00 | - | 20 | 40 | 30.26% |
| XLF250331C00041000 | 2024-04-16 1:50PM EDT | 2025-03-31 | 3.50 | 3.15 | 4.95 | +0.68 | +24.11% | 1 | 10 | 29.14% |
| XLF250620C00041000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 3.65 | 2.00 | 5.45 | 0.00 | - | 19 | 4,270 | 28.97% |
| XLF251017C00041000 | 2024-03-25 1:11PM EDT | 2025-10-17 | 5.07 | 4.70 | 6.00 | 0.00 | - | 5 | 8 | 28.28% |
| XLF251219C00041000 | 2024-05-03 11:07AM EDT | 2025-12-19 | 4.20 | 5.00 | 6.75 | -0.41 | -8.89% | 1 | 332 | 30.37% |
| XLF260116C00041000 | 2024-04-25 11:34AM EDT | 2026-01-16 | 5.10 | 4.45 | 8.00 | 0.00 | - | 9 | 208 | 35.63% |
| XLF261218C00041000 | 2024-05-01 2:53PM EDT | 2026-12-18 | 7.30 | 6.30 | 7.45 | +0.60 | +8.96% | 9 | 120 | 26.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00041000 | 2024-05-06 10:15AM EDT | 2024-05-17 | 0.06 | 0.07 | 0.08 | -0.53 | -89.83% | 2,660 | 47,645 | 16.41% |
| XLF240524P00041000 | 2024-05-06 9:40AM EDT | 2024-05-24 | 0.13 | 0.01 | 0.15 | -0.53 | -80.30% | 184 | 422 | 14.36% |
| XLF240531P00041000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 0.18 | 0.05 | 0.17 | -0.52 | -74.29% | 30 | 140 | 12.26% |
| XLF240607P00041000 | 2024-05-06 9:51AM EDT | 2024-06-07 | 0.21 | 0.17 | 0.45 | -0.65 | -75.58% | 22 | 451 | 17.73% |
| XLF240614P00041000 | 2024-05-10 3:25PM EDT | 2024-06-14 | 0.26 | 0.05 | 1.00 | -0.07 | -21.21% | 2 | 169 | 27.30% |
| XLF240621P00041000 | 2024-05-06 10:24AM EDT | 2024-06-21 | 0.31 | 0.29 | 0.33 | -0.55 | -63.95% | 264 | 55,810 | 12.01% |
| XLF240628P00041000 | 2024-05-06 10:18AM EDT | 2024-06-28 | 0.40 | 0.19 | 0.45 | -0.57 | -58.76% | 1,556 | 5,551 | 13.31% |
| XLF240719P00041000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 0.52 | 0.51 | 0.55 | -0.59 | -53.15% | 297 | 16,872 | 12.60% |
| XLF240816P00041000 | 2024-05-06 10:08AM EDT | 2024-08-16 | 0.68 | 0.47 | 0.75 | -0.68 | -50.00% | 263 | 1,083 | 13.11% |
| XLF240920P00041000 | 2024-05-06 9:57AM EDT | 2024-09-20 | 0.87 | 0.76 | 1.05 | -0.67 | -43.51% | 2,010 | 63,641 | 14.38% |
| XLF240930P00041000 | 2024-04-18 11:17AM EDT | 2024-09-30 | 0.91 | 0.82 | 0.96 | -0.91 | -50.00% | 4 | 133 | 12.96% |
| XLF241018P00041000 | 2024-05-03 1:13PM EDT | 2024-10-18 | 1.02 | 0.33 | 1.10 | -0.54 | -34.62% | 2 | 1,406 | 13.53% |
| XLF241115P00041000 | 2024-05-03 10:37AM EDT | 2024-11-15 | 1.36 | 0.82 | 1.55 | -0.47 | -25.68% | 20 | 1,147 | 16.36% |
| XLF241220P00041000 | 2024-04-23 10:09AM EDT | 2024-12-20 | 1.31 | 1.08 | 1.54 | -0.51 | -28.02% | 671 | 5,118 | 14.94% |
| XLF241231P00041000 | 2024-05-09 10:44AM EDT | 2024-12-31 | 1.49 | 1.02 | 1.59 | 0.00 | - | 10 | 21 | 14.97% |
| XLF250117P00041000 | 2024-05-02 1:36PM EDT | 2025-01-17 | 1.44 | 1.07 | 1.80 | -0.65 | -31.10% | 5 | 44,823 | 16.00% |
| XLF250321P00041000 | 2024-04-23 12:44PM EDT | 2025-03-21 | 1.70 | 1.60 | 1.97 | -0.39 | -18.66% | 10 | 139 | 15.43% |
| XLF250620P00041000 | 2024-05-02 11:02AM EDT | 2025-06-20 | 2.11 | 1.75 | 2.76 | -0.49 | -18.85% | 124 | 1,360 | 18.19% |
| XLF251017P00041000 | 2024-04-25 1:23PM EDT | 2025-10-17 | 2.83 | 1.60 | 2.87 | 0.00 | - | 20 | 109 | 16.55% |
| XLF251219P00041000 | 2024-05-07 2:15PM EDT | 2025-12-19 | 2.74 | 0.75 | 5.00 | 0.00 | - | 150 | 440 | 25.93% |
| XLF260116P00041000 | 2024-04-30 10:55AM EDT | 2026-01-16 | 2.65 | 2.40 | 3.10 | -0.33 | -11.07% | 12 | 149 | 16.36% |
| XLF261218P00041000 | 2024-05-07 10:44AM EDT | 2026-12-18 | 3.35 | 2.24 | 4.30 | 0.00 | - | 10 | 10 | 17.72% |
© 2024 Yahoo. All rights reserved.