Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00045000 | 2024-05-09 12:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,222 | 32.42% |
| XLF240524C00045000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 24 | 26.95% |
| XLF240531C00045000 | 2024-04-30 1:35PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 14.84% |
| XLF240607C00045000 | 2024-05-10 12:51PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.75 | 0.00 | - | - | 350 | 41.21% |
| XLF240614C00045000 | 2024-05-10 12:59PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.75 | 0.00 | - | - | 74 | 36.57% |
| XLF240621C00045000 | 2024-05-13 9:55AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 78 | 6,647 | 13.09% |
| XLF240628C00045000 | 2024-05-10 1:52PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 237 | 12.60% |
| XLF240719C00045000 | 2024-05-10 1:04PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | 0.00 | - | 29 | 1,228 | 12.70% |
| XLF240816C00045000 | 2024-05-10 3:41PM EDT | 2024-08-16 | 0.23 | 0.24 | 0.25 | 0.00 | - | 16 | 540 | 13.67% |
| XLF240920C00045000 | 2024-05-09 11:10AM EDT | 2024-09-20 | 0.35 | 0.45 | 0.47 | 0.00 | - | 348 | 7,169 | 14.87% |
| XLF240930C00045000 | 2024-05-06 4:00PM EDT | 2024-09-30 | 0.32 | 0.47 | 0.50 | 0.00 | - | 5 | 142 | 14.72% |
| XLF241018C00045000 | 2024-05-08 12:42PM EDT | 2024-10-18 | 0.43 | 0.60 | 0.62 | 0.00 | - | 6 | 193 | 15.24% |
| XLF241115C00045000 | 2024-05-10 11:35AM EDT | 2024-11-15 | 0.83 | 0.87 | 0.89 | 0.00 | - | 1 | 19,684 | 16.72% |
| XLF241220C00045000 | 2024-05-13 9:30AM EDT | 2024-12-20 | 1.09 | 1.13 | 1.16 | 0.00 | - | 10 | 8,605 | 17.68% |
| XLF241231C00045000 | 2024-05-09 10:54AM EDT | 2024-12-31 | 1.01 | 1.12 | 1.18 | 0.00 | - | 30 | 69 | 17.43% |
| XLF250117C00045000 | 2024-05-10 3:51PM EDT | 2025-01-17 | 1.21 | 1.24 | 1.26 | 0.00 | - | 1 | 29,263 | 17.46% |
| XLF250321C00045000 | 2024-05-13 9:56AM EDT | 2025-03-21 | 1.78 | 1.75 | 1.78 | +0.07 | +4.29% | 7 | 4,387 | 19.18% |
| XLF250331C00045000 | 2024-04-29 11:17AM EDT | 2025-03-31 | 1.42 | 1.72 | 1.83 | 0.00 | - | 20 | 30 | 19.21% |
| XLF250620C00045000 | 2024-05-10 3:36PM EDT | 2025-06-20 | 2.33 | 0.48 | 2.42 | 0.00 | - | 47 | 2,867 | 20.64% |
| XLF251017C00045000 | 2024-03-28 2:57PM EDT | 2025-10-17 | 3.26 | 2.22 | 2.91 | 0.00 | - | 1 | 4 | 20.63% |
| XLF251219C00045000 | 2024-05-13 9:37AM EDT | 2025-12-19 | 3.30 | 2.84 | 3.45 | +0.11 | +3.45% | 96 | 227 | 22.06% |
| XLF260116C00045000 | 2024-05-09 3:50PM EDT | 2026-01-16 | 3.30 | 1.51 | 3.55 | 0.00 | - | 10 | 2,213 | 22.02% |
| XLF261218C00045000 | 2024-04-25 11:09AM EDT | 2026-12-18 | 4.52 | 2.64 | 5.50 | 0.00 | - | 2 | 343 | 24.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00045000 | 2024-05-10 12:31PM EDT | 2024-05-17 | 3.19 | 2.91 | 3.05 | 0.00 | - | 12 | 2 | 0.00% |
| XLF240621P00045000 | 2024-04-22 2:05PM EDT | 2024-06-21 | 3.96 | 2.88 | 3.05 | 0.00 | - | 2 | 2 | 0.00% |
| XLF240628P00045000 | 2024-04-15 10:40AM EDT | 2024-06-28 | 4.75 | 2.37 | 3.10 | 0.00 | - | - | 1 | 11.04% |
| XLF240719P00045000 | 2024-05-10 9:31AM EDT | 2024-07-19 | 3.16 | 2.91 | 3.05 | 0.00 | - | 7 | 4 | 0.00% |
| XLF240816P00045000 | 2024-03-19 1:00PM EDT | 2024-08-16 | 3.95 | 3.95 | 6.35 | 0.00 | - | 2 | 2 | 52.49% |
| XLF240920P00045000 | 2024-04-12 2:21PM EDT | 2024-09-20 | 4.80 | 2.62 | 5.20 | 0.00 | - | 8 | 0 | 33.25% |
| XLF240930P00045000 | 2024-04-25 9:30AM EDT | 2024-09-30 | 4.05 | 2.94 | 3.10 | 0.00 | - | 1 | 0 | 6.45% |
| XLF241018P00045000 | 2024-04-23 10:00AM EDT | 2024-10-18 | 4.05 | 3.05 | 3.15 | 0.00 | - | - | 589 | 7.57% |
| XLF241115P00045000 | 2024-04-24 10:41AM EDT | 2024-11-15 | 4.05 | 3.15 | 3.25 | 0.00 | - | 1 | 0 | 8.77% |
| XLF241220P00045000 | 2024-05-13 9:45AM EDT | 2024-12-20 | 3.35 | 3.20 | 3.40 | -0.15 | -4.29% | 242 | 360 | 9.91% |
| XLF250117P00045000 | 2024-04-29 12:16PM EDT | 2025-01-17 | 4.20 | 3.25 | 3.40 | 0.00 | - | 1 | 44 | 9.35% |
| XLF250321P00045000 | 2024-05-13 9:50AM EDT | 2025-03-21 | 3.50 | 3.40 | 4.80 | -0.15 | -4.11% | 8 | 726 | 18.84% |
| XLF250620P00045000 | 2024-05-10 10:13AM EDT | 2025-06-20 | 3.80 | 3.20 | 3.80 | 0.00 | - | 300 | 1,079 | 10.32% |
| XLF251017P00045000 | 2024-03-11 10:38AM EDT | 2025-10-17 | 5.05 | 4.55 | 5.55 | 0.00 | - | 152 | 153 | 18.46% |
| XLF251219P00045000 | 2024-05-10 11:29AM EDT | 2025-12-19 | 4.30 | 2.71 | 4.20 | 0.00 | - | 39 | 227 | 10.73% |
| XLF260116P00045000 | 2024-05-10 11:35AM EDT | 2026-01-16 | 4.35 | 4.05 | 4.20 | 0.00 | - | 259 | 146 | 10.49% |
| XLF261218P00045000 | 2024-05-10 1:04PM EDT | 2026-12-18 | 6.00 | 2.44 | 4.75 | 0.00 | - | 1 | 14 | 10.64% |
© 2024 Yahoo. All rights reserved.