Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:44.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00044000 | 2024-05-13 11:20AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,430 | 22.66% |
| XLF240524C00044000 | 2024-05-08 3:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 213 | 14.45% |
| XLF240531C00044000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 0.27 | 0.01 | 0.02 | 0.00 | - | 3 | 0 | 13.09% |
| XLF240607C00044000 | 2024-04-29 1:26PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 5 | 13.48% |
| XLF240614C00044000 | 2024-05-10 10:41AM EDT | 2024-06-14 | 0.09 | 0.05 | 0.08 | 0.00 | - | 2 | 4 | 13.48% |
| XLF240621C00044000 | 2024-05-10 2:17PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.09 | 0.00 | - | 6 | 29,635 | 12.60% |
| XLF240628C00044000 | 2024-04-30 1:42PM EDT | 2024-06-28 | 0.07 | 0.10 | 0.12 | 0.00 | - | 4 | 360 | 12.65% |
| XLF240719C00044000 | 2024-05-13 9:52AM EDT | 2024-07-19 | 0.26 | 0.22 | 0.23 | +0.01 | +4.00% | 222 | 1,459 | 13.04% |
| XLF240816C00044000 | 2024-05-13 9:35AM EDT | 2024-08-16 | 0.47 | 0.42 | 0.43 | +0.02 | +4.44% | 4 | 3,063 | 14.16% |
| XLF240920C00044000 | 2024-05-10 3:05PM EDT | 2024-09-20 | 0.73 | 0.68 | 0.69 | 0.00 | - | 163 | 14,591 | 15.26% |
| XLF241018C00044000 | 2024-05-13 12:56PM EDT | 2024-10-18 | 0.88 | 0.86 | 0.88 | -0.01 | -1.12% | 2 | 10,469 | 15.80% |
| XLF241115C00044000 | 2024-05-10 10:57AM EDT | 2024-11-15 | 1.22 | 1.16 | 1.18 | 0.00 | - | 114 | 7,727 | 17.29% |
| XLF241220C00044000 | 2024-05-13 12:49PM EDT | 2024-12-20 | 1.46 | 1.43 | 1.45 | -0.03 | -2.01% | 665 | 15,584 | 18.07% |
| XLF241231C00044000 | 2024-05-09 1:58PM EDT | 2024-12-31 | 1.35 | 1.44 | 1.49 | 0.00 | - | 1 | 177 | 17.95% |
| XLF250117C00044000 | 2024-05-08 10:13AM EDT | 2025-01-17 | 1.31 | 1.56 | 1.59 | 0.00 | - | 684 | 13,362 | 18.08% |
| XLF250321C00044000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 2.15 | 2.03 | 2.12 | 0.00 | - | 20 | 4,527 | 19.69% |
| XLF250331C00044000 | 2024-05-07 3:38PM EDT | 2025-03-31 | 1.86 | 2.05 | 2.13 | 0.00 | - | 1 | 12 | 19.45% |
| XLF250620C00044000 | 2024-05-09 12:58PM EDT | 2025-06-20 | 2.51 | 2.64 | 2.76 | 0.00 | - | 2 | 2,492 | 21.02% |
| XLF251017C00044000 | 2024-04-10 3:27PM EDT | 2025-10-17 | 3.33 | 2.86 | 4.55 | 0.00 | - | 2 | 110 | 27.47% |
| XLF251219C00044000 | 2024-04-24 3:46PM EDT | 2025-12-19 | 3.65 | 3.65 | 3.80 | 0.00 | - | 17 | 64 | 22.40% |
| XLF260116C00044000 | 2024-05-07 12:12PM EDT | 2026-01-16 | 3.55 | 3.75 | 3.85 | 0.00 | - | 12 | 274 | 22.11% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 2026-12-18 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 31.40% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00044000 | 2024-05-13 1:47PM EDT | 2024-05-17 | 2.25 | 2.20 | 2.26 | -0.21 | -8.54% | 1 | 25 | 24.22% |
| XLF240524P00044000 | 2024-04-04 3:39PM EDT | 2024-05-24 | 2.81 | 1.29 | 5.45 | 0.00 | - | 2 | 0 | 66.31% |
| XLF240531P00044000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 3.37 | 2.21 | 2.26 | 0.00 | - | 2 | 0 | 12.50% |
| XLF240614P00044000 | 2024-05-08 1:46PM EDT | 2024-06-14 | 2.69 | 2.06 | 2.28 | 0.00 | - | 2 | 52 | 11.13% |
| XLF240621P00044000 | 2024-05-10 10:48AM EDT | 2024-06-21 | 2.13 | 2.20 | 2.26 | 0.00 | - | 149 | 32 | 8.59% |
| XLF240628P00044000 | 2024-04-30 1:42PM EDT | 2024-06-28 | 3.43 | 2.14 | 2.34 | 0.00 | - | 4 | 0 | 11.82% |
| XLF240719P00044000 | 2024-05-07 3:42PM EDT | 2024-07-19 | 2.83 | 2.25 | 2.30 | 0.00 | - | 1 | 2 | 8.55% |
| XLF240816P00044000 | 2024-05-13 1:45PM EDT | 2024-08-16 | 2.36 | 2.32 | 2.36 | -0.79 | -25.08% | 2 | 2 | 8.77% |
| XLF240920P00044000 | 2024-05-01 11:49AM EDT | 2024-09-20 | 3.50 | 2.39 | 2.44 | 0.00 | - | 1 | 2,517 | 8.89% |
| XLF241018P00044000 | 2024-05-10 9:32AM EDT | 2024-10-18 | 2.50 | 2.49 | 2.54 | 0.00 | - | 1 | 52 | 9.42% |
| XLF241115P00044000 | 2024-04-01 1:49PM EDT | 2024-11-15 | 2.79 | 3.30 | 3.45 | 0.00 | - | 1 | 101 | 17.53% |
| XLF241220P00044000 | 2024-05-08 9:45AM EDT | 2024-12-20 | 3.20 | 2.70 | 2.76 | 0.00 | - | 2 | 428 | 10.16% |
| XLF250117P00044000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 3.12 | 2.78 | 2.85 | 0.00 | - | 1 | 13,185 | 10.35% |
| XLF250321P00044000 | 2024-04-23 10:11AM EDT | 2025-03-21 | 3.65 | 2.69 | 3.05 | 0.00 | - | 406 | 233 | 10.74% |
| XLF250331P00044000 | 2024-04-16 11:46AM EDT | 2025-03-31 | 4.60 | 3.00 | 3.10 | 0.00 | - | 1 | 2 | 10.93% |
| XLF250620P00044000 | 2024-05-10 11:05AM EDT | 2025-06-20 | 3.30 | 3.20 | 3.30 | 0.00 | - | 205 | 188 | 11.02% |
| XLF251017P00044000 | 2024-04-22 9:43AM EDT | 2025-10-17 | 4.45 | 3.50 | 3.60 | 0.00 | - | 10 | 14 | 11.29% |
| XLF251219P00044000 | 2024-03-28 10:05AM EDT | 2025-12-19 | 3.65 | 2.42 | 5.40 | 0.00 | - | 199 | 199 | 19.37% |
| XLF260116P00044000 | 2024-05-10 10:21AM EDT | 2026-01-16 | 3.80 | 3.70 | 3.80 | 0.00 | - | 2 | 193 | 11.40% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 2026-12-18 | 4.80 | 4.25 | 4.40 | 0.00 | - | 1 | 1 | 11.46% |
© 2024 Yahoo. All rights reserved.