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:46.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240607C00046000 | 2024-05-10 12:38PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 700 | 49.61% |
| XLF240621C00046000 | 2024-05-14 12:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 4,813 | 29.49% |
| XLF240628C00046000 | 2024-05-17 2:09PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 2,561 | 26.47% |
| XLF240719C00046000 | 2024-05-31 2:51PM EDT | 2024-07-19 | 0.01 | 0.00 | 4.80 | -0.02 | -66.67% | 4 | 273 | 66.89% |
| XLF240816C00046000 | 2024-05-24 2:25PM EDT | 2024-08-16 | 0.05 | 0.00 | 1.06 | 0.00 | - | 121 | 139 | 33.89% |
| XLF240920C00046000 | 2024-05-30 2:31PM EDT | 2024-09-20 | 0.11 | 0.02 | 2.17 | 0.00 | - | 5 | 892 | 41.36% |
| XLF241018C00046000 | 2024-05-28 10:58AM EDT | 2024-10-18 | 0.19 | 0.04 | 0.66 | 0.00 | - | 6 | 2,593 | 20.24% |
| XLF241115C00046000 | 2024-05-31 2:46PM EDT | 2024-11-15 | 0.36 | 0.10 | 0.63 | +0.02 | +5.88% | 2 | 291 | 18.12% |
| XLF241220C00046000 | 2024-05-28 11:46AM EDT | 2024-12-20 | 0.49 | 0.36 | 0.86 | 0.00 | - | 2 | 5,216 | 18.84% |
| XLF241231C00046000 | 2024-05-28 3:27PM EDT | 2024-12-31 | 0.46 | 0.10 | 0.82 | 0.00 | - | 25 | 89 | 17.95% |
| XLF250117C00046000 | 2024-05-31 10:24AM EDT | 2025-01-17 | 0.50 | 0.36 | 0.87 | +0.04 | +8.70% | 356 | 21,282 | 17.75% |
| XLF250321C00046000 | 2024-05-30 1:52PM EDT | 2025-03-21 | 0.86 | 0.35 | 1.18 | 0.00 | - | 1 | 2,947 | 18.19% |
| XLF250331C00046000 | 2024-04-02 11:03AM EDT | 2025-03-31 | 1.63 | 0.33 | 1.69 | 0.00 | - | - | 10 | 21.63% |
| XLF250620C00046000 | 2024-05-28 12:32PM EDT | 2025-06-20 | 1.43 | 0.00 | 1.77 | 0.00 | - | 25 | 469 | 19.73% |
| XLF251017C00046000 | 2024-05-09 10:00AM EDT | 2025-10-17 | 2.28 | 0.00 | 4.15 | 0.00 | - | 7 | 8 | 29.81% |
| XLF251219C00046000 | 2024-05-15 3:39PM EDT | 2025-12-19 | 2.89 | 0.00 | 2.85 | 0.00 | - | 24 | 592 | 21.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240628P00046000 | 2024-03-28 2:09PM EDT | 2024-06-28 | 3.89 | 2.50 | 7.00 | 0.00 | - | 1 | 0 | 94.73% |
| XLF240816P00046000 | 2024-05-01 12:08PM EDT | 2024-08-16 | 5.50 | 2.56 | 6.50 | 0.00 | - | 8 | 0 | 49.59% |
| XLF241018P00046000 | 2024-05-15 11:38AM EDT | 2024-10-18 | 3.92 | 2.57 | 6.25 | 0.00 | - | 1 | 1 | 34.08% |
| XLF250117P00046000 | 2024-05-31 10:15AM EDT | 2025-01-17 | 5.00 | 2.25 | 7.00 | +1.00 | +25.00% | 4 | 25 | 32.47% |
| XLF250321P00046000 | 2024-05-28 11:28AM EDT | 2025-03-21 | 4.80 | 2.64 | 4.95 | 0.00 | - | 1 | 507 | 13.36% |
| XLF250620P00046000 | 2024-05-22 10:15AM EDT | 2025-06-20 | 4.20 | 2.73 | 5.00 | 0.00 | - | 2 | 1,095 | 12.06% |
| XLF251017P00046000 | 2024-05-10 10:48AM EDT | 2025-10-17 | 4.70 | 2.67 | 5.85 | 0.00 | - | 148 | 75 | 15.70% |
| XLF251219P00046000 | 2024-05-09 10:07AM EDT | 2025-12-19 | 5.05 | 2.50 | 5.55 | 0.00 | - | 87 | 234 | 13.17% |
© 2024 Yahoo. All rights reserved.