Financial Select Sector SPDR ETF (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240614C00035000 | 2024-05-28 10:55AM EDT | 2024-06-14 | 6.38 | 4.90 | 8.55 | 0.00 | - | 2 | 2 | 56.06% |
| XLF240621C00035000 | 2024-05-31 2:14PM EDT | 2024-06-21 | 6.42 | 4.65 | 7.55 | +0.20 | +3.22% | 600 | 42,388 | 89.50% |
| XLF240628C00035000 | 2024-05-16 1:31PM EDT | 2024-06-28 | 6.24 | 4.65 | 8.60 | -1.27 | -16.91% | 1 | 479 | 109.52% |
| XLF240719C00035000 | 2024-04-25 10:13AM EDT | 2024-07-19 | 6.05 | 4.50 | 8.90 | 0.00 | - | 1 | 486 | 88.57% |
| XLF240816C00035000 | 2024-05-29 3:43PM EDT | 2024-08-16 | 6.31 | 4.85 | 8.90 | 0.00 | - | 1 | 60 | 70.41% |
| XLF240920C00035000 | 2024-05-23 2:30PM EDT | 2024-09-20 | 6.85 | 5.10 | 9.25 | 0.00 | - | 1 | 6,731 | 63.09% |
| XLF240930C00035000 | 2024-05-08 1:05PM EDT | 2024-09-30 | 7.00 | 5.10 | 9.35 | 0.00 | - | 1 | 335 | 61.72% |
| XLF241018C00035000 | 2024-05-06 1:43PM EDT | 2024-10-18 | 6.77 | 5.40 | 9.10 | 0.00 | - | 1 | 27 | 54.52% |
| XLF241115C00035000 | 2024-05-10 11:15AM EDT | 2024-11-15 | 7.76 | 5.35 | 9.55 | 0.00 | - | 1 | 73 | 54.76% |
| XLF241220C00035000 | 2024-05-29 12:18PM EDT | 2024-12-20 | 6.98 | 5.30 | 10.00 | 0.00 | - | 25 | 102 | 54.26% |
| XLF241231C00035000 | 2024-05-07 11:08AM EDT | 2024-12-31 | 7.58 | 5.50 | 9.90 | 0.00 | - | - | 1 | 51.88% |
| XLF250117C00035000 | 2024-05-31 12:30PM EDT | 2025-01-17 | 7.42 | 5.65 | 8.50 | -0.01 | -0.13% | 56 | 27,038 | 36.52% |
| XLF250321C00035000 | 2024-05-13 2:59PM EDT | 2025-03-21 | 8.43 | 5.80 | 10.05 | 0.00 | - | 1 | 193 | 45.46% |
| XLF250620C00035000 | 2024-05-14 1:40PM EDT | 2025-06-20 | 8.90 | 7.90 | 9.70 | 0.00 | - | 1 | 5,694 | 37.18% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 2025-10-17 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 11.04% |
| XLF251219C00035000 | 2024-05-13 11:49AM EDT | 2025-12-19 | 9.81 | 8.70 | 11.95 | 0.00 | - | 3 | 12,907 | 43.74% |
| XLF260116C00035000 | 2024-05-13 3:31PM EDT | 2026-01-16 | 9.80 | 7.50 | 12.00 | 0.00 | - | 5 | 524 | 42.97% |
| XLF261218C00035000 | 2024-05-28 3:56PM EDT | 2026-12-18 | 10.50 | 8.50 | 13.00 | 0.00 | - | 1 | 10,030 | 38.82% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607P00035000 | 2024-05-29 10:39AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 925 | 1,176 | 53.13% |
| XLF240614P00035000 | 2024-05-29 3:58PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.27 | 0.00 | - | 300 | 534 | 61.91% |
| XLF240621P00035000 | 2024-05-30 1:41PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.15 | +0.01 | +50.00% | 10 | 52,670 | 51.17% |
| XLF240628P00035000 | 2024-05-15 2:39PM EDT | 2024-06-28 | 0.03 | 0.00 | 1.64 | 0.00 | - | 1 | 401 | 73.93% |
| XLF240719P00035000 | 2024-05-30 1:39PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.50 | 0.00 | - | 7 | 6,568 | 46.34% |
| XLF240816P00035000 | 2024-05-30 4:00PM EDT | 2024-08-16 | 0.25 | 0.02 | 0.30 | 0.00 | - | 79 | 3,348 | 31.45% |
| XLF240920P00035000 | 2024-05-30 1:08PM EDT | 2024-09-20 | 0.15 | 0.01 | 0.15 | 0.00 | - | 50 | 106,822 | 21.73% |
| XLF240930P00035000 | 2024-05-29 11:27AM EDT | 2024-09-30 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 57.67% |
| XLF241018P00035000 | 2024-05-22 3:32PM EDT | 2024-10-18 | 0.16 | 0.12 | 0.66 | 0.00 | - | 29 | 134 | 30.01% |
| XLF241115P00035000 | 2024-05-30 3:27PM EDT | 2024-11-15 | 0.29 | 0.20 | 1.45 | 0.00 | - | 10 | 28,790 | 37.96% |
| XLF241220P00035000 | 2024-05-31 10:15AM EDT | 2024-12-20 | 0.37 | 0.09 | 2.44 | 0.00 | - | 300 | 1,445 | 45.04% |
| XLF241231P00035000 | 2024-05-10 10:37AM EDT | 2024-12-31 | 0.36 | 0.26 | 1.38 | 0.00 | - | 5 | 1,145 | 32.84% |
| XLF250117P00035000 | 2024-05-31 10:31AM EDT | 2025-01-17 | 0.41 | 0.20 | 0.75 | -0.01 | -2.38% | 324 | 83,274 | 24.46% |
| XLF250321P00035000 | 2024-05-29 3:18PM EDT | 2025-03-21 | 0.57 | 0.42 | 0.76 | 0.00 | - | 3 | 11,025 | 21.80% |
| XLF250331P00035000 | 2024-05-17 10:09AM EDT | 2025-03-31 | 0.55 | 0.40 | 0.66 | 0.00 | - | 1 | 0 | 20.34% |
| XLF250620P00035000 | 2024-05-29 2:58PM EDT | 2025-06-20 | 0.80 | 0.50 | 1.00 | 0.00 | - | 10 | 5,589 | 21.24% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 2025-10-17 | 1.09 | 1.18 | 1.62 | 0.00 | - | 1 | 57 | 23.07% |
| XLF251219P00035000 | 2024-05-23 12:35PM EDT | 2025-12-19 | 1.45 | 0.82 | 1.45 | 0.00 | - | 5 | 15,300 | 20.63% |
| XLF260116P00035000 | 2024-05-30 2:56PM EDT | 2026-01-16 | 1.25 | 0.79 | 2.00 | 0.00 | - | 1,200 | 8,358 | 23.61% |
| XLF261218P00035000 | 2024-05-03 4:12PM EDT | 2026-12-18 | 0.22 | 0.00 | 5.00 | 0.00 | - | 3,000 | 5,029 | 32.75% |
© 2024 Yahoo. All rights reserved.