Financial Select Sector SPDR ETF (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802C00036500 | 2024-06-17 2:44PM EDT | 36.50 | 4.61 | 4.65 | 4.75 | 0.00 | - | - | 1 | 33.69% |
| XLF240802C00038000 | 2024-06-21 3:04PM EDT | 38.00 | 3.50 | 3.20 | 3.35 | 0.00 | - | 1 | 3 | 28.13% |
| XLF240802C00038500 | 2024-06-21 3:04PM EDT | 38.50 | 3.04 | 2.75 | 3.05 | 0.00 | - | 3 | 4 | 30.03% |
| XLF240802C00039000 | 2024-06-17 9:36AM EDT | 39.00 | 2.11 | 2.32 | 2.44 | 0.00 | - | 2 | 3 | 24.12% |
| XLF240802C00039500 | 2024-06-14 3:07PM EDT | 39.50 | 1.68 | 1.90 | 1.95 | 0.00 | - | - | 1 | 20.95% |
| XLF240802C00040000 | 2024-06-21 12:29PM EDT | 40.00 | 1.63 | 1.50 | 1.68 | 0.00 | - | 2 | 2 | 22.12% |
| XLF240802C00040500 | 2024-06-24 11:53AM EDT | 40.50 | 1.77 | 1.14 | 1.21 | 0.00 | - | 4 | 9 | 18.65% |
| XLF240802C00041000 | 2024-06-26 9:32AM EDT | 41.00 | 0.92 | 0.83 | 0.87 | -0.43 | -31.85% | 1 | 32 | 17.09% |
| XLF240802C00041500 | 2024-06-26 10:27AM EDT | 41.50 | 0.58 | 0.56 | 0.60 | -0.17 | -22.67% | 4 | 15 | 16.07% |
| XLF240802C00042000 | 2024-06-26 11:01AM EDT | 42.00 | 0.38 | 0.35 | 0.38 | -0.15 | -26.32% | 15 | 47 | 15.04% |
| XLF240802C00042500 | 2024-06-26 10:18AM EDT | 42.50 | 0.25 | 0.21 | 0.24 | -0.11 | -30.56% | 74 | 99 | 14.65% |
| XLF240802C00043000 | 2024-06-26 9:47AM EDT | 43.00 | 0.16 | 0.12 | 0.15 | -0.07 | -30.43% | 2 | 20 | 14.55% |
| XLF240802C00044000 | 2024-06-21 11:34AM EDT | 44.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 4 | 4 | 15.43% |
| XLF240802C00044500 | 2024-06-24 11:53AM EDT | 44.50 | 0.08 | 0.02 | 0.05 | 0.00 | - | 4 | 4 | 16.02% |
| XLF240802C00045000 | 2024-06-25 11:26AM EDT | 45.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 200 | 113 | 22.46% |
| XLF240802C00045500 | 2024-06-25 11:29AM EDT | 45.50 | 0.03 | 0.01 | 0.13 | 0.00 | - | 80 | 170 | 23.93% |
| XLF240802C00046000 | 2024-06-24 11:48AM EDT | 46.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 240 | 170 | 25.68% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240802P00035000 | 2024-06-18 12:33PM EDT | 35.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | - | 72 | 34.96% |
| XLF240802P00036000 | 2024-06-25 11:22AM EDT | 36.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 200 | 15 | 30.96% |
| XLF240802P00037000 | 2024-06-25 11:30AM EDT | 37.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 11 | 21.09% |
| XLF240802P00038000 | 2024-06-21 11:34AM EDT | 38.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 4 | 4 | 18.51% |
| XLF240802P00038500 | 2024-06-25 10:17AM EDT | 38.50 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1 | 11 | 17.19% |
| XLF240802P00039000 | 2024-06-25 11:30AM EDT | 39.00 | 0.15 | 0.17 | 0.20 | 0.00 | - | 1 | 20 | 16.21% |
| XLF240802P00040000 | 2024-06-26 9:56AM EDT | 40.00 | 0.36 | 0.34 | 0.37 | +0.07 | +25.00% | 2 | 14 | 14.31% |
| XLF240802P00040500 | 2024-06-26 10:32AM EDT | 40.50 | 0.52 | 0.51 | 0.51 | +0.10 | +23.81% | 2 | 152 | 13.48% |
| XLF240802P00041000 | 2024-06-26 10:14AM EDT | 41.00 | 0.70 | 0.67 | 0.71 | +0.15 | +27.27% | 37 | 57 | 12.84% |
| XLF240802P00041500 | 2024-06-25 10:12AM EDT | 41.50 | 0.74 | 0.92 | 0.96 | 0.00 | - | 2 | 13 | 12.04% |
| XLF240802P00042000 | 2024-06-25 11:08AM EDT | 42.00 | 1.01 | 1.10 | 1.37 | 0.00 | - | 2 | 115 | 13.38% |
| XLF240802P00042500 | 2024-06-26 10:34AM EDT | 42.50 | 1.73 | 1.60 | 1.82 | -0.37 | -17.62% | 1 | 1 | 15.04% |
| XLF240802P00044000 | 2024-06-18 10:58AM EDT | 44.00 | 3.09 | 3.00 | 3.15 | 0.00 | - | - | 2 | 16.21% |
© 2024 Yahoo. All rights reserved.