Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:50.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517C00050000 | 2024-05-13 3:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 81.25% |
| XLF240621C00050000 | 2024-04-26 1:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 460 | 27.54% |
| XLF240719C00050000 | 2024-05-09 2:52PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.07 | 0.00 | - | 84 | 54 | 23.05% |
| XLF240816C00050000 | 2024-05-15 2:11PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 501 | 70 | 15.82% |
| XLF240920C00050000 | 2024-05-15 11:33AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.23 | -0.06 | -66.67% | 30 | 235 | 21.34% |
| XLF241115C00050000 | 2024-05-03 11:52AM EDT | 2024-11-15 | 0.06 | 0.09 | 0.10 | 0.00 | - | 1 | 214 | 14.75% |
| XLF241220C00050000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 0.11 | 0.15 | 0.16 | 0.00 | - | 1 | 7 | 14.97% |
| XLF241231C00050000 | 2024-05-14 11:25AM EDT | 2024-12-31 | 0.15 | 0.15 | 0.18 | 0.00 | - | 1 | 53 | 14.99% |
| XLF250117C00050000 | 2024-05-15 1:37PM EDT | 2025-01-17 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 76 | 18,763 | 14.84% |
| XLF250321C00050000 | 2024-04-25 12:45PM EDT | 2025-03-21 | 0.34 | 0.35 | 0.41 | 0.00 | - | 5 | 50 | 16.09% |
| XLF250620C00050000 | 2024-04-15 9:37AM EDT | 2025-06-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1,138 | 3.13% |
| XLF251017C00050000 | 2024-04-12 2:04PM EDT | 2025-10-17 | 1.00 | 0.90 | 1.43 | 0.00 | - | 1 | 22 | 19.59% |
| XLF251219C00050000 | 2024-05-14 1:29PM EDT | 2025-12-19 | 1.46 | 1.41 | 1.47 | +0.10 | +7.35% | 2 | 537 | 18.73% |
| XLF260116C00050000 | 2024-05-13 1:10PM EDT | 2026-01-16 | 1.41 | 0.00 | 1.58 | 0.00 | - | 24 | 661 | 18.90% |
| XLF261218C00050000 | 2024-05-10 9:42AM EDT | 2026-12-18 | 2.88 | 2.74 | 2.91 | 0.00 | - | 5 | 371 | 20.66% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240621P00050000 | 2023-07-12 9:57AM EDT | 2024-06-21 | 15.40 | 15.00 | 15.15 | 0.00 | - | 5 | 0 | 182.52% |
| XLF250117P00050000 | 2024-03-21 10:37AM EDT | 2025-01-17 | 8.08 | 7.20 | 11.90 | 0.00 | - | 2 | 7 | 48.32% |
| XLF250620P00050000 | 2024-04-02 9:45AM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF251017P00050000 | 2024-05-10 10:22AM EDT | 2025-10-17 | 8.15 | 7.60 | 8.05 | 0.00 | - | - | 13 | 8.99% |
| XLF251219P00050000 | 2023-06-14 3:25PM EDT | 2025-12-19 | 16.85 | 15.35 | 16.30 | 0.00 | - | 1 | 0 | 50.12% |
| XLF260116P00050000 | 2024-05-07 9:44AM EDT | 2026-01-16 | 8.90 | 7.85 | 10.50 | 0.00 | - | - | 7 | 24.00% |
| XLF261218P00050000 | 2024-01-30 2:15PM EDT | 2026-12-18 | 11.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 27.01% |
© 2024 Yahoo. All rights reserved.