Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:47.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621C00047000 | 2024-05-14 3:04PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,453 | 15.24% |
| XLF240628C00047000 | 2024-05-14 10:29AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 14.06% |
| XLF240719C00047000 | 2024-05-15 1:53PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.24 | -0.07 | -70.00% | 1 | 49 | 21.83% |
| XLF240816C00047000 | 2024-05-13 10:55AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | 0.00 | - | 25 | 121 | 13.09% |
| XLF240920C00047000 | 2024-05-15 12:12PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 100 | 3,646 | 13.48% |
| XLF241018C00047000 | 2024-05-09 9:53AM EDT | 2024-10-18 | 0.15 | 0.21 | 0.22 | 0.00 | - | 1 | 84 | 13.79% |
| XLF241115C00047000 | 2024-05-13 9:42AM EDT | 2024-11-15 | 0.37 | 0.37 | 0.38 | 0.00 | - | 171 | 471 | 15.06% |
| XLF241220C00047000 | 2024-05-07 3:15PM EDT | 2024-12-20 | 0.40 | 0.52 | 0.54 | 0.00 | - | 74 | 5,352 | 15.65% |
| XLF241231C00047000 | 2024-04-16 12:37PM EDT | 2024-12-31 | 0.41 | 0.54 | 0.58 | 0.00 | - | 1 | 6 | 15.70% |
| XLF250321C00047000 | 2024-05-10 1:39PM EDT | 2025-03-21 | 0.96 | 0.96 | 1.02 | 0.00 | - | 20 | 51 | 17.18% |
| XLF250331C00047000 | 2024-04-16 1:56PM EDT | 2025-03-31 | 0.71 | 0.98 | 1.07 | 0.00 | - | 20 | 30 | 17.29% |
| XLF250620C00047000 | 2024-05-14 1:12PM EDT | 2025-06-20 | 1.45 | 0.00 | 1.55 | 0.00 | - | 300 | 354 | 18.57% |
| XLF251017C00047000 | 2024-04-03 11:26AM EDT | 2025-10-17 | 2.23 | 0.00 | 1.70 | 0.00 | - | 2 | 4 | 17.14% |
| XLF251219C00047000 | 2024-05-15 11:31AM EDT | 2025-12-19 | 2.47 | 2.46 | 2.99 | +0.13 | +5.56% | 59 | 6,336 | 22.60% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00047000 | 2024-04-10 11:13AM EDT | 2024-06-21 | 5.90 | 4.10 | 6.30 | 0.00 | - | 6 | 0 | 57.67% |
| XLF240719P00047000 | 2024-04-16 9:55AM EDT | 2024-07-19 | 7.30 | 4.85 | 5.00 | 0.00 | - | 10 | 0 | 17.97% |
| XLF240920P00047000 | 2024-04-15 9:52AM EDT | 2024-09-20 | 6.45 | 4.80 | 4.90 | 0.00 | - | 7 | 0 | 8.99% |
| XLF250321P00047000 | 2024-04-08 3:04PM EDT | 2025-03-21 | 5.28 | 3.00 | 8.00 | 0.00 | - | - | 0 | 31.84% |
| XLF250620P00047000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 6.05 | 4.95 | 5.65 | 0.00 | - | 2 | 149 | 13.34% |
| XLF251017P00047000 | 2024-05-10 11:35AM EDT | 2025-10-17 | 5.45 | 5.10 | 5.25 | 0.00 | - | 60 | 166 | 8.90% |
| XLF251219P00047000 | 2024-05-15 9:30AM EDT | 2025-12-19 | 5.40 | 5.20 | 5.35 | -0.08 | -1.46% | 1 | 4 | 9.14% |
© 2024 Yahoo. All rights reserved.