Financial Select Sector SPDR ETF (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628C00019000 | 2023-10-19 12:02PM EDT | 19.00 | 14.60 | 15.35 | 17.05 | 0.00 | - | 3 | 3 | 0.00% |
| XLF240628C00022000 | 2023-09-22 3:42PM EDT | 22.00 | 12.55 | 10.40 | 11.10 | 0.00 | - | - | 0 | 0.00% |
| XLF240628C00024000 | 2023-08-24 10:11AM EDT | 24.00 | 11.05 | 11.40 | 11.80 | 0.00 | - | 1 | 7 | 0.00% |
| XLF240628C00025000 | 2024-01-18 10:58AM EDT | 25.00 | 12.50 | 12.75 | 17.45 | 0.00 | - | 1 | 19 | 576.95% |
| XLF240628C00026000 | 2023-10-26 11:46AM EDT | 26.00 | 7.35 | 9.85 | 10.80 | 0.00 | - | 18 | 0 | 0.00% |
| XLF240628C00027000 | 2024-01-11 11:03AM EDT | 27.00 | 10.90 | 11.40 | 15.00 | 0.00 | - | 2 | 39 | 449.41% |
| XLF240628C00028000 | 2023-11-20 3:39PM EDT | 28.00 | 7.98 | 9.15 | 10.25 | 0.00 | - | 1 | 16 | 0.00% |
| XLF240628C00029000 | 2023-10-16 1:41PM EDT | 29.00 | 6.00 | 6.60 | 6.80 | 0.00 | - | 1 | 13 | 0.00% |
| XLF240628C00030000 | 2024-06-21 2:07PM EDT | 30.00 | 11.35 | 10.85 | 11.00 | 0.00 | - | 100 | 1 | 183.59% |
| XLF240628C00031000 | 2024-06-21 2:07PM EDT | 31.00 | 10.25 | 9.10 | 11.95 | 0.00 | - | 50 | 0 | 275.78% |
| XLF240628C00032000 | 2024-06-21 2:07PM EDT | 32.00 | 9.25 | 8.30 | 9.00 | 0.00 | - | 50 | 0 | 150.78% |
| XLF240628C00033000 | 2024-06-21 2:07PM EDT | 33.00 | 8.30 | 7.85 | 8.00 | 0.00 | - | 50 | 34 | 134.38% |
| XLF240628C00034000 | 2024-06-21 2:07PM EDT | 34.00 | 7.30 | 6.90 | 7.00 | 0.00 | - | 250 | 251 | 96.88% |
| XLF240628C00035000 | 2024-06-21 2:07PM EDT | 35.00 | 6.30 | 5.90 | 6.00 | 0.00 | - | 452 | 43 | 82.81% |
| XLF240628C00036000 | 2024-06-21 2:07PM EDT | 36.00 | 5.30 | 4.90 | 4.95 | 0.00 | - | 550 | 0 | 70.31% |
| XLF240628C00037000 | 2024-06-21 2:07PM EDT | 37.00 | 4.30 | 3.90 | 4.00 | 0.00 | - | 500 | 4 | 57.03% |
| XLF240628C00038000 | 2024-06-21 2:07PM EDT | 38.00 | 3.30 | 2.86 | 3.00 | 0.00 | - | 400 | 0 | 57.42% |
| XLF240628C00039000 | 2024-06-21 3:05PM EDT | 39.00 | 2.34 | 1.85 | 2.02 | 0.00 | - | 1,006 | 8 | 44.34% |
| XLF240628C00040000 | 2024-06-26 10:35AM EDT | 40.00 | 0.95 | 0.95 | 1.07 | -0.72 | -43.11% | 154 | 220 | 31.64% |
| XLF240628C00041000 | 2024-06-26 11:04AM EDT | 41.00 | 0.24 | 0.23 | 0.24 | -0.18 | -42.86% | 5,991 | 7,595 | 18.46% |
| XLF240628C00042000 | 2024-06-26 10:49AM EDT | 42.00 | 0.03 | 0.02 | 0.03 | -0.04 | -66.67% | 5,754 | 89,048 | 20.70% |
| XLF240628C00043000 | 2024-06-25 1:49PM EDT | 43.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 216 | 5,355 | 12.50% |
| XLF240628C00044000 | 2024-06-26 10:32AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 417 | 38.28% |
| XLF240628C00045000 | 2024-06-06 2:47PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 249 | 53.13% |
| XLF240628C00046000 | 2024-06-18 3:29PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 2,519 | 53.13% |
| XLF240628C00047000 | 2024-05-16 2:31PM EDT | 47.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 16 | 144 | 169.34% |
| XLF240628C00048000 | 2024-04-24 10:28AM EDT | 48.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 92 | 180.66% |
| XLF240628C00049000 | 2024-04-23 3:44PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 140 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628P00019000 | 2024-04-08 11:18AM EDT | 19.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 10 | 628.13% |
| XLF240628P00020000 | 2024-01-09 4:49PM EDT | 20.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 40 | 428.13% |
| XLF240628P00021000 | 2023-10-26 2:20PM EDT | 21.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | - | 0 | 863.48% |
| XLF240628P00022000 | 2024-04-02 2:34PM EDT | 22.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 5 | 133 | 524.61% |
| XLF240628P00023000 | 2023-10-03 3:35PM EDT | 23.00 | 0.31 | 0.15 | 0.24 | 0.00 | - | 1 | 23 | 376.56% |
| XLF240628P00024000 | 2024-02-08 11:06AM EDT | 24.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 20 | 435 | 246.88% |
| XLF240628P00025000 | 2024-01-24 11:26AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 237.50% |
| XLF240628P00026000 | 2024-03-18 9:30AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 95 | 1,142 | 50.00% |
| XLF240628P00027000 | 2024-04-12 10:48AM EDT | 27.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 145 | 155 | 212.50% |
| XLF240628P00028000 | 2024-03-08 2:17PM EDT | 28.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 304 | 195.31% |
| XLF240628P00029000 | 2024-04-12 2:13PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 571 | 285.16% |
| XLF240628P00030000 | 2024-04-24 12:42PM EDT | 30.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 1,575 | 167.19% |
| XLF240628P00031000 | 2024-04-24 10:48AM EDT | 31.00 | 0.04 | 0.00 | 0.41 | 0.00 | - | 1 | 129 | 207.03% |
| XLF240628P00032000 | 2024-05-17 11:38AM EDT | 32.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 163 | 142.19% |
| XLF240628P00033000 | 2024-06-17 3:59PM EDT | 33.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 260 | 276 | 198.83% |
| XLF240628P00034000 | 2024-06-21 1:12PM EDT | 34.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 361 | 87.50% |
| XLF240628P00035000 | 2024-06-18 9:33AM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 121 | 419 | 157.81% |
| XLF240628P00036000 | 2024-06-20 9:53AM EDT | 36.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 698 | 70.31% |
| XLF240628P00037000 | 2024-06-24 9:31AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 106 | 4,249 | 51.56% |
| XLF240628P00038000 | 2024-06-25 12:37PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 943 | 44.53% |
| XLF240628P00039000 | 2024-06-26 11:03AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 2,128 | 27.34% |
| XLF240628P00040000 | 2024-06-26 10:55AM EDT | 40.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 324 | 16,904 | 19.14% |
| XLF240628P00041000 | 2024-06-26 11:01AM EDT | 41.00 | 0.29 | 0.29 | 0.29 | +0.13 | +81.25% | 589 | 29,586 | 17.09% |
| XLF240628P00042000 | 2024-06-26 10:48AM EDT | 42.00 | 1.18 | 1.03 | 1.14 | +0.32 | +37.21% | 7 | 2,042 | 26.17% |
| XLF240628P00043000 | 2024-06-26 10:48AM EDT | 43.00 | 2.15 | 1.48 | 2.18 | +0.40 | +22.86% | 7 | 46 | 47.07% |
| XLF240628P00044000 | 2024-05-29 9:52AM EDT | 44.00 | 3.20 | 2.30 | 3.50 | 0.00 | - | 1 | 1 | 96.88% |
| XLF240628P00045000 | 2024-06-20 2:43PM EDT | 45.00 | 3.60 | 3.35 | 4.55 | 0.00 | - | 1 | 0 | 118.75% |
| XLF240628P00046000 | 2024-03-28 2:09PM EDT | 46.00 | 3.89 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 252.73% |
© 2024 Yahoo. All rights reserved.