Financial Select Sector SPDR ETF (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240726C00025000 | 2024-06-20 10:18AM EDT | 25.00 | 16.27 | 16.00 | 16.10 | 0.00 | - | - | 1 | 94.14% |
| XLF240726C00034000 | 2024-06-21 3:07PM EDT | 34.00 | 7.36 | 7.05 | 7.20 | 0.00 | - | 1 | 1 | 50.68% |
| XLF240726C00035000 | 2024-06-21 2:10PM EDT | 35.00 | 6.38 | 6.05 | 6.20 | 0.00 | - | 1 | 1 | 44.63% |
| XLF240726C00037000 | 2024-06-17 3:13PM EDT | 37.00 | 4.11 | 4.05 | 4.25 | 0.00 | - | 12 | 12 | 34.52% |
| XLF240726C00037500 | 2024-06-12 12:52PM EDT | 37.50 | 3.77 | 3.65 | 3.75 | 0.00 | - | - | 2 | 31.40% |
| XLF240726C00038500 | 2024-06-21 3:00PM EDT | 38.50 | 2.95 | 2.71 | 2.77 | 0.00 | - | 1 | 3 | 25.59% |
| XLF240726C00039500 | 2024-06-06 12:08PM EDT | 39.50 | 2.20 | 1.81 | 1.86 | 0.00 | - | - | 122 | 21.14% |
| XLF240726C00040000 | 2024-06-25 1:20PM EDT | 40.00 | 1.35 | 1.41 | 1.57 | -0.39 | -22.41% | 2 | 24 | 22.17% |
| XLF240726C00040500 | 2024-06-25 11:08AM EDT | 40.50 | 1.11 | 1.04 | 1.08 | -0.29 | -20.71% | 1 | 11 | 17.97% |
| XLF240726C00041000 | 2024-06-26 10:57AM EDT | 41.00 | 0.73 | 0.73 | 0.77 | -0.35 | -32.41% | 7 | 37 | 16.94% |
| XLF240726C00041500 | 2024-06-26 11:02AM EDT | 41.50 | 0.48 | 0.48 | 0.51 | -0.20 | -29.41% | 528 | 79 | 15.92% |
| XLF240726C00042000 | 2024-06-26 10:02AM EDT | 42.00 | 0.32 | 0.30 | 0.32 | -0.14 | -30.43% | 19 | 97 | 15.28% |
| XLF240726C00042500 | 2024-06-26 10:52AM EDT | 42.50 | 0.20 | 0.17 | 0.20 | -0.12 | -37.50% | 15 | 47 | 15.14% |
| XLF240726C00043000 | 2024-06-26 11:00AM EDT | 43.00 | 0.11 | 0.09 | 0.12 | -0.09 | -45.00% | 5 | 348 | 15.04% |
| XLF240726C00043500 | 2024-06-18 1:37PM EDT | 43.50 | 0.13 | 0.05 | 0.08 | 0.00 | - | 1 | 6 | 15.63% |
| XLF240726C00044000 | 2024-06-24 11:56AM EDT | 44.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 10 | 37 | 16.60% |
| XLF240726C00044500 | 2024-06-21 1:47PM EDT | 44.50 | 0.03 | 0.01 | 0.12 | 0.00 | - | 20 | 130 | 21.88% |
| XLF240726C00045000 | 2024-06-25 11:18AM EDT | 45.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 70 | 610 | 23.93% |
| XLF240726C00045500 | 2024-06-25 11:17AM EDT | 45.50 | 0.02 | 0.01 | 0.11 | 0.00 | - | 20 | 130 | 25.39% |
| XLF240726C00046000 | 2024-06-12 12:19PM EDT | 46.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 20 | 27.34% |
| XLF240726C00046500 | 2024-06-25 11:12AM EDT | 46.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 160 | 360 | 29.30% |
| XLF240726C00047000 | 2024-06-21 1:45PM EDT | 47.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 160 | 1,500 | 31.15% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240726P00034000 | 2024-06-11 11:47AM EDT | 34.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 100 | 65 | 41.31% |
| XLF240726P00035000 | 2024-06-21 9:30AM EDT | 35.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 26 | 429 | 31.25% |
| XLF240726P00036000 | 2024-06-18 12:35PM EDT | 36.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 180 | 231 | 32.62% |
| XLF240726P00036500 | 2024-06-18 12:36PM EDT | 36.50 | 0.06 | 0.02 | 0.16 | 0.00 | - | 165 | 100 | 30.47% |
| XLF240726P00037500 | 2024-06-24 10:15AM EDT | 37.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 5 | 14 | 20.90% |
| XLF240726P00038000 | 2024-06-25 12:35PM EDT | 38.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 11 | 19.43% |
| XLF240726P00038500 | 2024-06-26 11:00AM EDT | 38.50 | 0.11 | 0.11 | 0.12 | 0.00 | - | 10 | 111 | 17.77% |
| XLF240726P00039000 | 2024-06-26 11:02AM EDT | 39.00 | 0.16 | 0.15 | 0.16 | +0.05 | +45.45% | 11 | 25 | 16.50% |
| XLF240726P00039500 | 2024-06-26 9:56AM EDT | 39.50 | 0.21 | 0.19 | 0.23 | +0.05 | +31.25% | 5 | 24 | 15.67% |
| XLF240726P00040000 | 2024-06-26 11:00AM EDT | 40.00 | 0.30 | 0.30 | 0.33 | +0.08 | +36.36% | 15 | 55 | 14.84% |
| XLF240726P00040500 | 2024-06-26 10:45AM EDT | 40.50 | 0.48 | 0.43 | 0.47 | +0.10 | +26.32% | 12 | 296 | 13.97% |
| XLF240726P00041000 | 2024-06-26 9:53AM EDT | 41.00 | 0.65 | 0.62 | 0.66 | +0.16 | +32.65% | 28 | 127 | 13.06% |
| XLF240726P00041500 | 2024-06-24 1:10PM EDT | 41.50 | 0.53 | 0.87 | 0.91 | 0.00 | - | 6 | 27 | 12.06% |
| XLF240726P00042000 | 2024-06-25 11:57AM EDT | 42.00 | 0.99 | 1.20 | 1.26 | 0.00 | - | 6 | 3 | 11.77% |
| XLF240726P00042500 | 2024-06-20 2:00PM EDT | 42.50 | 1.67 | 1.59 | 1.65 | +0.37 | +28.46% | 1 | 3 | 10.84% |
© 2024 Yahoo. All rights reserved.