Financial Select Sector SPDR ETF (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240705C00035000 | 2024-06-20 10:18AM EDT | 35.00 | 6.46 | 5.95 | 6.05 | 0.00 | - | - | 1 | 55.86% |
| XLF240705C00036500 | 2024-06-18 1:06PM EDT | 36.50 | 4.70 | 4.45 | 4.55 | 0.00 | - | - | 0 | 49.41% |
| XLF240705C00037000 | 2024-06-24 9:38AM EDT | 37.00 | 4.46 | 3.95 | 4.05 | 0.00 | - | 2 | 2 | 44.73% |
| XLF240705C00038000 | 2024-05-31 2:34PM EDT | 38.00 | 3.48 | 2.97 | 3.05 | 0.00 | - | 2 | 0 | 35.65% |
| XLF240705C00038500 | 2024-06-24 11:17AM EDT | 38.50 | 3.30 | 2.49 | 2.62 | 0.00 | - | 1 | 1 | 35.94% |
| XLF240705C00039000 | 2024-06-21 11:06AM EDT | 39.00 | 2.26 | 2.00 | 2.04 | 0.00 | - | 1 | 0 | 25.49% |
| XLF240705C00039500 | 2024-06-10 3:48PM EDT | 39.50 | 1.95 | 1.52 | 1.58 | 0.00 | - | 2 | 3 | 23.05% |
| XLF240705C00040000 | 2024-06-25 1:45PM EDT | 40.00 | 1.16 | 1.07 | 1.17 | -0.36 | -23.68% | 2 | 54 | 21.97% |
| XLF240705C00040500 | 2024-06-26 10:01AM EDT | 40.50 | 0.74 | 0.70 | 0.72 | -0.58 | -43.94% | 5 | 802 | 17.48% |
| XLF240705C00041000 | 2024-06-26 11:02AM EDT | 41.00 | 0.39 | 0.39 | 0.40 | -0.50 | -56.18% | 101 | 591 | 15.97% |
| XLF240705C00041500 | 2024-06-26 11:02AM EDT | 41.50 | 0.20 | 0.20 | 0.21 | -0.33 | -63.46% | 5,069 | 3,736 | 16.02% |
| XLF240705C00042000 | 2024-06-26 11:00AM EDT | 42.00 | 0.11 | 0.10 | 0.11 | -0.16 | -61.54% | 1,046 | 739 | 16.80% |
| XLF240705C00042500 | 2024-06-26 9:50AM EDT | 42.50 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 3 | 3,205 | 16.99% |
| XLF240705C00043000 | 2024-06-25 1:45PM EDT | 43.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 22 | 213 | 18.56% |
| XLF240705C00043500 | 2024-06-25 10:02AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,000 | 4,059 | 17.97% |
| XLF240705C00044000 | 2024-06-24 2:53PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 21.09% |
| XLF240705C00044500 | 2024-06-20 9:34AM EDT | 44.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 200 | 96 | 33.59% |
| XLF240705C00045000 | 2024-05-24 11:56AM EDT | 45.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 200 | 65 | 53.13% |
| XLF240705C00046000 | 2024-06-21 9:37AM EDT | 46.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 43.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240705P00032000 | 2024-06-11 9:35AM EDT | 32.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 2 | 73.44% |
| XLF240705P00034000 | 2024-06-17 9:53AM EDT | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 57.81% |
| XLF240705P00036000 | 2024-06-25 9:43AM EDT | 36.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 535 | 595 | 38.28% |
| XLF240705P00036500 | 2024-05-24 11:42AM EDT | 36.50 | 0.05 | 0.00 | 0.82 | 0.00 | - | 193 | 16 | 71.88% |
| XLF240705P00037000 | 2024-06-25 12:04PM EDT | 37.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,025 | 2,025 | 31.25% |
| XLF240705P00037500 | 2024-06-25 3:59PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 5,779 | 5,145 | 27.74% |
| XLF240705P00038000 | 2024-06-26 11:02AM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 20 | 103 | 26.17% |
| XLF240705P00038500 | 2024-06-21 3:14PM EDT | 38.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,597 | 1,705 | 22.27% |
| XLF240705P00039000 | 2024-06-25 2:55PM EDT | 39.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 9 | 58 | 19.73% |
| XLF240705P00039500 | 2024-06-25 1:45PM EDT | 39.50 | 0.05 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 750 | 17.38% |
| XLF240705P00040000 | 2024-06-26 10:07AM EDT | 40.00 | 0.11 | 0.10 | 0.11 | +0.06 | +120.00% | 9 | 361 | 15.82% |
| XLF240705P00040500 | 2024-06-26 10:51AM EDT | 40.50 | 0.22 | 0.21 | 0.22 | +0.16 | +266.67% | 40 | 2,358 | 14.89% |
| XLF240705P00041000 | 2024-06-26 11:02AM EDT | 41.00 | 0.42 | 0.40 | 0.41 | +0.24 | +133.33% | 382 | 3,276 | 13.92% |
| XLF240705P00041500 | 2024-06-26 10:41AM EDT | 41.50 | 0.77 | 0.70 | 0.75 | +0.45 | +140.62% | 36 | 3,020 | 14.94% |
| XLF240705P00042000 | 2024-06-26 11:00AM EDT | 42.00 | 1.13 | 1.08 | 1.17 | +0.54 | +91.53% | 1 | 111 | 16.50% |
| XLF240705P00042500 | 2024-06-25 10:24AM EDT | 42.50 | 1.09 | 1.56 | 1.63 | -0.73 | -40.11% | 5 | 7 | 18.26% |
| XLF240705P00043000 | 2024-06-25 11:59AM EDT | 43.00 | 1.75 | 2.05 | 2.10 | +0.52 | +42.28% | 12 | 17 | 19.14% |
| XLF240705P00045000 | 2024-06-04 11:29AM EDT | 45.00 | 3.88 | 4.05 | 4.15 | 0.00 | - | 1 | 0 | 38.67% |
© 2024 Yahoo. All rights reserved.