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:43.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00043000 | 2024-05-10 1:20PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 30,022 | 33,341 | 16.41% |
| XLF240524C00043000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.58 | +0.03 | +75.00% | 12 | 342 | 33.30% |
| XLF240531C00043000 | 2024-05-10 2:55PM EDT | 2024-05-31 | 0.10 | 0.01 | 0.11 | +0.03 | +42.86% | 5 | 33 | 12.31% |
| XLF240607C00043000 | 2024-05-10 3:30PM EDT | 2024-06-07 | 0.18 | 0.03 | 0.20 | +0.04 | +28.57% | 82 | 30 | 13.38% |
| XLF240614C00043000 | 2024-05-10 4:03PM EDT | 2024-06-14 | 0.23 | 0.18 | 0.30 | +0.05 | +27.78% | 3 | 18 | 14.41% |
| XLF240621C00043000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.32 | 0.27 | 0.31 | +0.06 | +23.08% | 1,512 | 42,875 | 13.33% |
| XLF240628C00043000 | 2024-05-10 2:48PM EDT | 2024-06-28 | 0.35 | 0.27 | 0.37 | +0.08 | +29.63% | 41 | 1,492 | 13.48% |
| XLF240719C00043000 | 2024-05-10 2:49PM EDT | 2024-07-19 | 0.54 | 0.35 | 0.54 | +0.10 | +22.73% | 10,516 | 10,136 | 13.87% |
| XLF240816C00043000 | 2024-05-10 3:20PM EDT | 2024-08-16 | 0.81 | 0.75 | 0.82 | +0.09 | +12.50% | 157 | 1,403 | 15.16% |
| XLF240920C00043000 | 2024-05-10 3:20PM EDT | 2024-09-20 | 1.14 | 1.06 | 1.21 | +0.08 | +7.55% | 716 | 74,651 | 17.03% |
| XLF240930C00043000 | 2024-05-09 11:20AM EDT | 2024-09-30 | 1.02 | 1.07 | 1.38 | 0.00 | - | 5 | 140 | 18.09% |
| XLF241018C00043000 | 2024-05-10 3:53PM EDT | 2024-10-18 | 1.35 | 1.25 | 1.45 | +0.27 | +25.00% | 602 | 2,534 | 17.68% |
| XLF241115C00043000 | 2024-05-10 12:04PM EDT | 2024-11-15 | 1.68 | 1.25 | 1.83 | +0.08 | +5.00% | 3 | 19,239 | 19.52% |
| XLF241220C00043000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 2.00 | 1.75 | 2.20 | +0.27 | +15.61% | 25 | 9,324 | 20.78% |
| XLF241231C00043000 | 2024-04-23 3:38PM EDT | 2024-12-31 | 1.92 | 1.76 | 2.24 | 0.00 | - | 3 | 186 | 20.58% |
| XLF250117C00043000 | 2024-05-10 3:35PM EDT | 2025-01-17 | 2.13 | 2.01 | 2.30 | -0.02 | -0.93% | 11,591 | 183,208 | 20.30% |
| XLF250321C00043000 | 2024-05-03 2:06PM EDT | 2025-03-21 | 2.10 | 2.50 | 2.91 | 0.00 | - | 87 | 302 | 22.10% |
| XLF250331C00043000 | 2024-04-23 10:30AM EDT | 2025-03-31 | 2.56 | 2.51 | 3.00 | 0.00 | - | 1 | 55 | 22.33% |
| XLF250620C00043000 | 2024-05-07 10:07AM EDT | 2025-06-20 | 2.94 | 2.10 | 4.40 | 0.00 | - | 69 | 2,717 | 27.93% |
| XLF251017C00043000 | 2024-04-23 10:05AM EDT | 2025-10-17 | 3.69 | 3.65 | 4.35 | 0.00 | - | 176 | 174 | 24.30% |
| XLF251219C00043000 | 2024-03-07 1:28PM EDT | 2025-12-19 | 3.74 | 3.35 | 5.60 | 0.00 | - | 1 | 305 | 28.89% |
| XLF260116C00043000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 3.92 | 3.25 | 4.60 | 0.00 | - | 1 | 99 | 23.59% |
| XLF261218C00043000 | 2024-03-28 10:05AM EDT | 2026-12-18 | 6.15 | 3.70 | 6.55 | 0.00 | - | 20 | 40 | 26.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00043000 | 2024-05-08 4:09PM EDT | 2024-05-17 | 1.16 | 0.91 | 1.27 | -0.34 | -22.67% | 2 | 719 | 21.68% |
| XLF240524P00043000 | 2024-05-08 1:01PM EDT | 2024-05-24 | 1.77 | 0.92 | 1.30 | 0.00 | - | 3 | 0 | 16.21% |
| XLF240531P00043000 | 2024-05-10 10:46AM EDT | 2024-05-31 | 1.16 | 1.10 | 1.55 | -1.14 | -49.57% | 3 | 0 | 21.19% |
| XLF240614P00043000 | 2024-05-10 3:23PM EDT | 2024-06-14 | 1.23 | 1.20 | 1.61 | -0.27 | -18.00% | 2 | 5 | 17.58% |
| XLF240621P00043000 | 2024-05-10 2:22PM EDT | 2024-06-21 | 1.29 | 1.02 | 1.48 | -0.18 | -12.24% | 26 | 1,097 | 13.33% |
| XLF240628P00043000 | 2024-05-01 9:50AM EDT | 2024-06-28 | 2.70 | 0.89 | 1.53 | 0.00 | - | 1 | 3 | 13.28% |
| XLF240719P00043000 | 2024-05-10 2:11PM EDT | 2024-07-19 | 1.45 | 0.98 | 1.65 | -0.32 | -18.08% | 408 | 450 | 12.96% |
| XLF240816P00043000 | 2024-05-10 11:01AM EDT | 2024-08-16 | 1.60 | 1.34 | 1.63 | -0.11 | -6.43% | 45 | 287 | 10.67% |
| XLF240920P00043000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 1.99 | 1.46 | 1.84 | 0.00 | - | 13 | 194 | 11.44% |
| XLF240930P00043000 | 2024-05-08 10:27AM EDT | 2024-09-30 | 2.19 | 1.71 | 1.84 | 0.00 | - | 1 | 84 | 11.04% |
| XLF241018P00043000 | 2024-05-10 10:27AM EDT | 2024-10-18 | 1.85 | 1.80 | 2.23 | -0.25 | -11.90% | 34 | 429 | 14.09% |
| XLF241115P00043000 | 2024-04-29 10:15AM EDT | 2024-11-15 | 2.63 | 1.66 | 2.25 | 0.00 | - | 10 | 50 | 13.17% |
| XLF241220P00043000 | 2024-05-10 12:50PM EDT | 2024-12-20 | 2.14 | 1.89 | 2.37 | -0.16 | -6.96% | 533 | 1,542 | 13.04% |
| XLF241231P00043000 | 2024-03-20 2:04PM EDT | 2024-12-31 | 2.64 | 1.10 | 3.40 | 0.00 | - | - | 9 | 20.52% |
| XLF250117P00043000 | 2024-05-10 1:16PM EDT | 2025-01-17 | 2.27 | 2.21 | 2.61 | -0.15 | -6.20% | 14,532 | 253,879 | 14.06% |
| XLF250321P00043000 | 2024-05-10 11:51AM EDT | 2025-03-21 | 2.51 | 2.02 | 2.67 | -0.59 | -19.03% | 20 | 1,742 | 12.96% |
| XLF250331P00043000 | 2024-05-02 12:24PM EDT | 2025-03-31 | 3.40 | 2.32 | 4.95 | 0.00 | - | 1 | 3 | 27.31% |
| XLF250620P00043000 | 2024-04-23 10:14AM EDT | 2025-06-20 | 3.35 | 2.25 | 2.98 | 0.00 | - | 107 | 175 | 13.21% |
| XLF251017P00043000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 3.30 | 0.50 | 4.20 | 0.00 | - | 2 | 2 | 17.74% |
| XLF251219P00043000 | 2024-02-26 2:15PM EDT | 2025-12-19 | 4.05 | 2.95 | 3.45 | 0.00 | - | 1 | 306 | 13.21% |
| XLF260116P00043000 | 2024-05-10 3:57PM EDT | 2026-01-16 | 3.25 | 2.64 | 4.35 | -0.18 | -5.25% | 323 | 684 | 17.07% |
© 2024 Yahoo. All rights reserved.