Financial Select Sector SPDR ETF (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524C00030000 | 2024-05-10 3:35PM EDT | 30.00 | 11.93 | 10.20 | 14.75 | 0.00 | - | 1 | 3 | 343.36% |
| XLF240524C00034000 | 2024-05-15 10:02AM EDT | 34.00 | 8.21 | 6.25 | 8.40 | 0.00 | - | 100 | 45 | 0.00% |
| XLF240524C00035000 | 2024-05-06 9:30AM EDT | 35.00 | 5.99 | 7.30 | 9.60 | 0.00 | - | - | 4 | 164.45% |
| XLF240524C00036500 | 2024-04-15 1:51PM EDT | 36.50 | 3.75 | 3.20 | 8.00 | 0.00 | - | - | 2 | 201.17% |
| XLF240524C00037000 | 2024-05-15 9:30AM EDT | 37.00 | 5.07 | 5.35 | 7.15 | 0.00 | - | 2 | 2 | 120.90% |
| XLF240524C00037500 | 2024-05-10 9:43AM EDT | 37.50 | 4.40 | 4.80 | 6.05 | 0.00 | - | 6 | 18 | 91.70% |
| XLF240524C00038000 | 2024-05-17 3:23PM EDT | 38.00 | 4.45 | 4.30 | 5.55 | +0.45 | +11.25% | 2 | 8 | 85.16% |
| XLF240524C00038500 | 2024-04-19 12:12PM EDT | 38.50 | 2.21 | 3.80 | 5.05 | 0.00 | - | 1 | 9 | 78.52% |
| XLF240524C00039000 | 2024-04-29 3:00PM EDT | 39.00 | 2.07 | 2.88 | 4.55 | 0.00 | - | 3 | 34 | 56.84% |
| XLF240524C00039500 | 2024-05-15 9:34AM EDT | 39.50 | 2.67 | 1.75 | 4.05 | 0.00 | - | 2 | 35 | 99.22% |
| XLF240524C00040000 | 2024-05-14 11:19AM EDT | 40.00 | 2.39 | 2.36 | 2.76 | +0.51 | +27.13% | 4 | 104 | 47.95% |
| XLF240524C00040500 | 2024-05-17 3:16PM EDT | 40.50 | 1.96 | 1.85 | 2.65 | +0.19 | +10.73% | 8 | 153 | 62.89% |
| XLF240524C00041000 | 2024-05-17 3:33PM EDT | 41.00 | 1.46 | 1.27 | 1.66 | +0.17 | +13.18% | 8 | 570 | 28.91% |
| XLF240524C00041500 | 2024-05-17 3:31PM EDT | 41.50 | 0.98 | 0.98 | 1.17 | +0.08 | +8.89% | 47 | 270 | 23.05% |
| XLF240524C00042000 | 2024-05-17 4:05PM EDT | 42.00 | 0.59 | 0.54 | 0.59 | +0.14 | +31.11% | 191 | 523 | 11.91% |
| XLF240524C00042500 | 2024-05-17 4:00PM EDT | 42.50 | 0.25 | 0.20 | 0.24 | +0.09 | +56.25% | 694 | 443 | 10.45% |
| XLF240524C00043000 | 2024-05-17 3:53PM EDT | 43.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 169 | 4,162 | 9.77% |
| XLF240524C00043500 | 2024-05-17 4:00PM EDT | 43.50 | 0.05 | 0.00 | 0.48 | +0.04 | +400.00% | 174 | 164 | 37.70% |
| XLF240524C00044000 | 2024-05-17 9:56AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 213 | 16.80% |
| XLF240524C00044500 | 2024-04-15 2:22PM EDT | 44.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 12 | 0 | 49.81% |
| XLF240524C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 24 | 30.08% |
| XLF240524C00045500 | 2024-04-24 2:29PM EDT | 45.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 87 | 112 | 34.38% |
| XLF240524C00046000 | 2024-04-09 12:50PM EDT | 46.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 31 | 37.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240524P00033000 | 2024-04-15 2:21PM EDT | 33.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 200 | 70 | 157.81% |
| XLF240524P00034000 | 2024-04-24 10:25AM EDT | 34.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 83 | 62.50% |
| XLF240524P00035000 | 2024-05-03 11:48AM EDT | 35.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 10 | 119 | 130.27% |
| XLF240524P00036000 | 2024-05-13 3:56PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 1,884 | 51.56% |
| XLF240524P00036500 | 2024-05-14 11:52AM EDT | 36.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 454 | 71.48% |
| XLF240524P00037000 | 2024-05-03 10:08AM EDT | 37.00 | 0.04 | 0.00 | 0.67 | 0.00 | - | 4 | 41 | 90.23% |
| XLF240524P00037500 | 2024-05-17 1:31PM EDT | 37.50 | 0.02 | 0.00 | 1.00 | 0.00 | - | 14 | 130 | 96.39% |
| XLF240524P00038000 | 2024-05-17 10:30AM EDT | 38.00 | 0.07 | 0.00 | 0.67 | +0.03 | +75.00% | 4 | 2,552 | 77.73% |
| XLF240524P00038500 | 2024-05-15 1:13PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 403 | 32.81% |
| XLF240524P00039000 | 2024-05-17 11:45AM EDT | 39.00 | 0.01 | 0.00 | 0.70 | -0.01 | -50.00% | 4 | 3,914 | 66.11% |
| XLF240524P00039500 | 2024-05-16 3:59PM EDT | 39.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 168 | 212 | 59.67% |
| XLF240524P00040000 | 2024-05-17 3:24PM EDT | 40.00 | 0.01 | 0.01 | 0.20 | -0.01 | -50.00% | 5 | 1,299 | 43.07% |
| XLF240524P00040500 | 2024-05-17 3:08PM EDT | 40.50 | 0.01 | 0.00 | 0.48 | -0.01 | -50.00% | 22 | 1,482 | 53.52% |
| XLF240524P00041000 | 2024-05-17 12:52PM EDT | 41.00 | 0.02 | 0.01 | 0.25 | -0.01 | -33.33% | 1 | 635 | 33.79% |
| XLF240524P00041500 | 2024-05-17 3:58PM EDT | 41.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 885 | 2,013 | 13.67% |
| XLF240524P00042000 | 2024-05-17 3:51PM EDT | 42.00 | 0.08 | 0.07 | 0.17 | -0.10 | -55.56% | 3,486 | 1,959 | 15.63% |
| XLF240524P00042500 | 2024-05-17 3:24PM EDT | 42.50 | 0.24 | 0.03 | 0.41 | -0.12 | -33.33% | 214 | 597 | 17.29% |
| XLF240524P00043000 | 2024-05-17 3:43PM EDT | 43.00 | 0.60 | 0.35 | 0.80 | -0.14 | -18.92% | 39 | 1 | 21.39% |
| XLF240524P00043500 | 2024-05-13 9:30AM EDT | 43.50 | 1.24 | 1.21 | 1.41 | -0.12 | -8.82% | 1 | 0 | 33.99% |
| XLF240524P00044000 | 2024-05-17 3:59PM EDT | 44.00 | 1.57 | 1.41 | 1.91 | -0.10 | -5.99% | 10 | 1 | 40.82% |
© 2024 Yahoo. All rights reserved.