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:42.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00042000 | 2024-05-10 4:03PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | +0.07 | +38.89% | 31,327 | 0 | 1.56% |
| XLF240524C00042000 | 2024-05-03 11:50AM EDT | 2024-05-24 | 0.36 | 0.13 | 0.40 | +0.07 | +24.14% | 186 | 336 | 15.82% |
| XLF240531C00042000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | +0.11 | +31.43% | 1,038 | 0 | 0.78% |
| XLF240607C00042000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 0.55 | 0.00 | 0.00 | +0.11 | +25.00% | 136 | 0 | 0.78% |
| XLF240614C00042000 | 2024-05-06 10:13AM EDT | 2024-06-14 | 0.65 | 0.59 | 0.77 | +0.10 | +18.18% | 12 | 161 | 16.94% |
| XLF240621C00042000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | +0.09 | +13.43% | 2,020 | 0 | 0.39% |
| XLF240628C00042000 | 2024-05-06 10:18AM EDT | 2024-06-28 | 0.80 | 0.57 | 0.90 | +0.13 | +19.40% | 22 | 5,540 | 16.36% |
| XLF240719C00042000 | 2024-05-10 2:44PM EDT | 2024-07-19 | 0.99 | 0.00 | 0.00 | +0.09 | +10.00% | 628 | 0 | 0.39% |
| XLF240816C00042000 | 2024-05-06 9:39AM EDT | 2024-08-16 | 1.30 | 1.20 | 1.34 | +0.09 | +7.44% | 22 | 1,031 | 16.60% |
| XLF240920C00042000 | 2024-05-06 10:19AM EDT | 2024-09-20 | 1.68 | 1.54 | 1.73 | +0.09 | +5.66% | 123 | 16,385 | 18.12% |
| XLF240930C00042000 | 2024-05-03 11:57AM EDT | 2024-09-30 | 1.68 | 1.62 | 1.83 | +0.09 | +5.66% | 3 | 270 | 18.41% |
| XLF241018C00042000 | 2024-05-03 1:13PM EDT | 2024-10-18 | 1.75 | 1.49 | 2.24 | 0.00 | - | 11 | 1,430 | 21.07% |
| XLF241115C00042000 | 2024-05-10 10:41AM EDT | 2024-11-15 | 2.29 | 0.00 | 0.00 | +0.26 | +12.81% | 1 | 0 | 0.20% |
| XLF241220C00042000 | 2024-04-30 10:22AM EDT | 2024-12-20 | 2.53 | 2.00 | 2.81 | +0.19 | +8.12% | 1,207 | 35,388 | 22.22% |
| XLF241231C00042000 | 2024-04-15 3:30PM EDT | 2024-12-31 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| XLF250117C00042000 | 2024-05-08 12:41PM EDT | 2025-01-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| XLF250321C00042000 | 2024-04-25 12:01PM EDT | 2025-03-21 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| XLF250331C00042000 | 2024-05-07 10:54AM EDT | 2025-03-31 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| XLF250620C00042000 | 2024-04-23 9:49AM EDT | 2025-06-20 | 3.90 | 2.73 | 4.00 | +0.15 | +4.00% | 10 | 13,612 | 23.27% |
| XLF251017C00042000 | 2024-04-22 1:18PM EDT | 2025-10-17 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| XLF251219C00042000 | 2024-05-01 9:32AM EDT | 2025-12-19 | 4.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| XLF260116C00042000 | 2024-04-24 11:36AM EDT | 2026-01-16 | 5.00 | 2.95 | 7.30 | +0.05 | +1.01% | 5 | 19,095 | 34.31% |
| XLF261218C00042000 | 2024-05-03 10:25AM EDT | 2026-12-18 | 5.75 | 5.80 | 8.15 | 0.00 | - | 1 | 14,187 | 30.82% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00042000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | -0.16 | -32.65% | 4,551 | 0 | 0.00% |
| XLF240524P00042000 | 2024-05-06 9:38AM EDT | 2024-05-24 | 0.40 | 0.32 | 0.64 | -0.10 | -20.00% | 173 | 1,157 | 18.16% |
| XLF240531P00042000 | 2024-05-10 3:23PM EDT | 2024-05-31 | 0.47 | 0.00 | 0.00 | -0.13 | -21.67% | 105 | 0 | 0.00% |
| XLF240607P00042000 | 2024-05-10 3:49PM EDT | 2024-06-07 | 0.53 | 0.00 | 0.00 | -0.13 | -19.70% | 130 | 0 | 0.00% |
| XLF240614P00042000 | 2024-05-13 12:10AM EDT | 2024-06-14 | 0.65 | 0.49 | 0.73 | -0.28 | -30.11% | 814 | 53 | 12.75% |
| XLF240621P00042000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | -0.12 | -16.00% | 1,669 | 0 | 0.00% |
| XLF240628P00042000 | 2024-05-02 12:56PM EDT | 2024-06-28 | 0.78 | 0.65 | 1.57 | -0.07 | -8.24% | 31 | 95 | 24.73% |
| XLF240719P00042000 | 2024-05-10 3:26PM EDT | 2024-07-19 | 0.89 | 0.00 | 0.00 | -0.10 | -10.10% | 425 | 0 | 0.00% |
| XLF240816P00042000 | 2024-05-06 10:15AM EDT | 2024-08-16 | 1.07 | 1.01 | 1.14 | -0.32 | -23.02% | 20 | 1,412 | 12.28% |
| XLF240920P00042000 | 2024-05-01 1:54PM EDT | 2024-09-20 | 1.19 | 1.12 | 1.31 | -0.16 | -11.85% | 1,998 | 6,249 | 12.22% |
| XLF240930P00042000 | 2024-05-03 3:12PM EDT | 2024-09-30 | 1.99 | 1.23 | 1.36 | 0.00 | - | 1 | 81 | 12.26% |
| XLF241018P00042000 | 2024-05-02 11:07AM EDT | 2024-10-18 | 2.24 | 1.00 | 1.59 | 0.00 | - | 1 | 9 | 13.64% |
| XLF241115P00042000 | 2024-05-09 1:31PM EDT | 2024-11-15 | 1.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLF241220P00042000 | 2024-05-03 10:54AM EDT | 2024-12-20 | 1.69 | 1.44 | 1.91 | -0.06 | -3.43% | 1,178 | 18,859 | 14.00% |
| XLF241231P00042000 | 2024-04-23 10:14AM EDT | 2024-12-31 | 2.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLF250117P00042000 | 2024-05-09 3:45PM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XLF250321P00042000 | 2024-05-09 11:03AM EDT | 2025-03-21 | 2.16 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| XLF250620P00042000 | 2024-04-17 10:47AM EDT | 2025-06-20 | 2.49 | 1.60 | 2.61 | 0.00 | - | 236 | 1,493 | 14.38% |
| XLF251017P00042000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 2.87 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLF251219P00042000 | 2024-05-08 9:55AM EDT | 2025-12-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| XLF260116P00042000 | 2024-04-19 3:26PM EDT | 2026-01-16 | 2.89 | 2.87 | 4.90 | -0.13 | -4.30% | 24 | 18,659 | 22.29% |
| XLF261218P00042000 | 2024-04-11 1:27PM EDT | 2026-12-18 | 4.04 | 2.67 | 4.70 | 0.00 | - | 2 | 754 | 17.18% |
© 2024 Yahoo. All rights reserved.