Financial Select Sector SPDR ETF (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240712C00038000 | 2024-06-17 3:19PM EDT | 38.00 | 3.03 | 3.00 | 3.10 | 0.00 | - | 2 | 4 | 31.25% |
| XLF240712C00039000 | 2024-06-25 9:49AM EDT | 39.00 | 2.68 | 2.04 | 2.11 | 0.00 | - | 1 | 4 | 23.83% |
| XLF240712C00039500 | 2024-06-21 11:07AM EDT | 39.50 | 1.87 | 1.60 | 1.65 | 0.00 | - | 1 | 3 | 21.29% |
| XLF240712C00040000 | 2024-06-25 3:47PM EDT | 40.00 | 1.48 | 1.17 | 1.21 | 0.00 | - | 1 | 5 | 18.75% |
| XLF240712C00040500 | 2024-06-26 10:35AM EDT | 40.50 | 0.80 | 0.84 | 0.85 | -0.27 | -25.23% | 6 | 24 | 17.68% |
| XLF240712C00041000 | 2024-06-26 10:38AM EDT | 41.00 | 0.50 | 0.53 | 0.54 | -0.58 | -53.70% | 7 | 74 | 16.50% |
| XLF240712C00041500 | 2024-06-26 10:48AM EDT | 41.50 | 0.29 | 0.30 | 0.32 | -0.16 | -35.56% | 28 | 507 | 15.92% |
| XLF240712C00042000 | 2024-06-25 3:53PM EDT | 42.00 | 0.27 | 0.17 | 0.18 | 0.00 | - | 107 | 665 | 15.82% |
| XLF240712C00042500 | 2024-06-26 10:50AM EDT | 42.50 | 0.08 | 0.08 | 0.09 | -0.10 | -45.45% | 2 | 114 | 15.53% |
| XLF240712C00043000 | 2024-06-26 10:32AM EDT | 43.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 2 | 19 | 16.11% |
| XLF240712C00043500 | 2024-06-18 12:15PM EDT | 43.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | - | 8 | 16.99% |
| XLF240712C00044000 | 2024-06-25 9:49AM EDT | 44.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 6 | 17.97% |
| XLF240712C00045000 | 2024-05-31 1:14PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 10 | 20.31% |
| XLF240712C00045500 | 2024-05-31 1:14PM EDT | 45.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 280 | 90 | 32.81% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240712P00035000 | 2024-05-31 1:10PM EDT | 35.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 200 | 95 | 35.16% |
| XLF240712P00036500 | 2024-06-07 11:08AM EDT | 36.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 8 | 8 | 28.52% |
| XLF240712P00037000 | 2024-06-11 2:40PM EDT | 37.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 2 | 3 | 25.78% |
| XLF240712P00037500 | 2024-06-17 11:22AM EDT | 37.50 | 0.07 | 0.02 | 0.03 | 0.00 | - | 2 | 5 | 22.85% |
| XLF240712P00038000 | 2024-06-17 11:21AM EDT | 38.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 6 | 22 | 21.09% |
| XLF240712P00038500 | 2024-06-25 12:21PM EDT | 38.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 21 | 46 | 19.04% |
| XLF240712P00039000 | 2024-06-25 3:41PM EDT | 39.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 16 | 57 | 17.29% |
| XLF240712P00039500 | 2024-06-25 9:58AM EDT | 39.50 | 0.08 | 0.10 | 0.11 | 0.00 | - | 1 | 82 | 15.92% |
| XLF240712P00040000 | 2024-06-26 10:51AM EDT | 40.00 | 0.19 | 0.19 | 0.20 | +0.05 | +45.45% | 2 | 823 | 15.43% |
| XLF240712P00040500 | 2024-06-26 10:48AM EDT | 40.50 | 0.34 | 0.32 | 0.34 | +0.15 | +78.95% | 515 | 300 | 14.89% |
| XLF240712P00041000 | 2024-06-25 2:48PM EDT | 41.00 | 0.54 | 0.49 | 0.51 | +0.16 | +42.11% | 8 | 1,191 | 13.23% |
| XLF240712P00041500 | 2024-06-25 11:39AM EDT | 41.50 | 0.56 | 0.78 | 0.80 | 0.00 | - | 20 | 389 | 12.65% |
| XLF240712P00042000 | 2024-06-24 1:59PM EDT | 42.00 | 1.18 | 1.15 | 1.19 | +0.55 | +87.30% | 5 | 22 | 12.79% |
| XLF240712P00043000 | 2024-06-26 9:42AM EDT | 43.00 | 1.89 | 2.07 | 2.12 | -1.10 | -36.79% | 1 | 8 | 14.84% |
© 2024 Yahoo. All rights reserved.