NYSEArca - Delayed Quote USD

Financial Select Sector SPDR Fund (XLF)

40.38 +0.55 (+1.38%)
At close: 4:00 PM EDT
40.40 +0.02 (+0.05%)
After hours: 4:36 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XLF240419C00017000 2/22/2024 2:38 PM 17 22.95 22.20 25.85 0.00 0.00% 1 0 1,215.63%
XLF240419C00018000 11/14/2023 7:10 PM 18 16.65 19.60 19.95 0.00 0.00% - 1 0.00%
XLF240419C00020000 4/15/2024 7:09 PM 20 19.85 19.50 21.25 0.00 0.00% 4 4 1,105.47%
XLF240419C00022000 11/14/2023 7:10 PM 22 12.75 15.35 17.10 0.00 0.00% - 1 0.00%
XLF240419C00025000 1/2/2024 5:48 PM 25 13.00 13.80 14.55 0.00 0.00% 1 9 0.00%
XLF240419C00027000 3/12/2024 5:47 PM 27 13.85 12.95 14.45 0.00 0.00% 1 2 539.06%
XLF240419C00028000 3/14/2024 7:51 PM 28 12.80 12.00 12.30 0.00 0.00% 9 10 0.00%
XLF240419C00029000 3/28/2024 5:52 PM 29 13.15 11.25 12.40 0.00 0.00% 7 7 502.34%
XLF240419C00030000 4/19/2024 1:30 PM 30 9.97 10.05 10.65 -0.98 -8.95% 2 45 405.47%
XLF240419C00031000 2/6/2024 6:29 PM 31 7.99 8.00 11.70 0.00 0.00% 1 347 430.47%
XLF240419C00032000 4/8/2024 5:32 PM 32 9.80 7.70 9.45 0.00 0.00% 3 251 308.59%
XLF240419C00033000 4/17/2024 7:14 PM 33 6.72 7.25 7.75 0.00 0.00% 1 1,347 246.88%
XLF240419C00034000 4/19/2024 2:43 PM 34 6.26 6.00 6.70 0.51 8.87% 5 1,884 279.69%
XLF240419C00035000 4/19/2024 6:55 PM 35 5.35 5.20 5.65 0.43 8.74% 50 5,602 153.13%
XLF240419C00035500 4/19/2024 4:42 PM 35.5 4.70 4.70 5.50 0.55 13.25% 4 76 203.13%
XLF240419C00036000 4/19/2024 6:09 PM 36 4.35 4.25 4.55 0.50 12.99% 52 2,411 110.94%
XLF240419C00037000 4/19/2024 5:46 PM 37 3.35 3.25 3.55 0.46 15.92% 9 11,307 87.50%
XLF240419C00038000 4/19/2024 6:51 PM 38 2.30 2.13 2.61 0.27 13.30% 67 27,118 122.27%
XLF240419C00038500 4/16/2024 6:30 PM 38.5 1.65 1.62 2.11 0.44 36.36% 10 29 104.69%
XLF240419C00039000 4/19/2024 7:43 PM 39 1.30 1.09 1.80 0.42 47.73% 293 7,436 55.47%
XLF240419C00039500 4/19/2024 7:32 PM 39.5 0.79 0.69 1.19 0.38 92.68% 215 2,293 78.91%
XLF240419C00040000 4/19/2024 7:59 PM 40 0.38 0.26 0.63 0.27 245.45% 2,337 27,062 49.22%
XLF240419C00040500 4/19/2024 8:03 PM 40.5 0.01 0.00 0.01 0.00 0.00% 1,040 6,000 5.86%
XLF240419C00041000 4/19/2024 7:58 PM 41 0.01 0.00 0.01 0.00 0.00% 51 33,093 18.75%
XLF240419C00041500 4/19/2024 6:14 PM 41.5 0.01 0.00 0.01 0.00 0.00% 31 8,419 29.69%
XLF240419C00042000 4/19/2024 6:24 PM 42 0.01 0.00 0.00 0.00 0.00% 59 54,384 25.00%
XLF240419C00042500 4/19/2024 6:24 PM 42.5 0.01 0.00 0.01 0.00 0.00% 16 42,516 50.00%
XLF240419C00043000 4/19/2024 7:23 PM 43 0.01 0.00 0.00 -0.01 -50.00% 15 24,941 25.00%
XLF240419C00043500 4/15/2024 4:48 PM 43.5 0.01 0.00 0.01 0.00 0.00% 10 416 62.50%
XLF240419C00044000 4/15/2024 7:29 PM 44 0.01 0.00 0.00 -0.01 -50.00% 6 6,994 50.00%
XLF240419C00045000 4/15/2024 3:41 PM 45 0.02 0.00 0.01 0.00 0.00% 1 1,394 87.50%
XLF240419C00046000 4/2/2024 1:48 PM 46 0.01 0.00 0.01 0.00 0.00% 506 499 100.00%
XLF240419C00047000 3/28/2024 7:30 PM 47 0.01 0.00 0.00 0.00 0.00% 2 1,452 50.00%
XLF240419C00048000 4/15/2024 1:48 PM 48 0.04 0.00 0.21 0.00 0.00% 1 50 203.91%
XLF240419C00049000 3/5/2024 2:46 PM 49 0.02 0.00 0.06 0.00 0.00% 1 2 179.69%
XLF240419C00050000 3/1/2024 7:48 PM 50 0.01 0.00 0.05 0.00 0.00% 1 1 190.63%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XLF240419P00017000 12/15/2023 3:09 PM 17 0.01 0.00 0.21 0.00 0.00% 1 4,000 840.63%
XLF240419P00018000 11/13/2023 3:46 PM 18 0.02 0.00 0.01 0.00 0.00% - 480 550.00%
XLF240419P00019000 12/26/2023 8:29 PM 19 0.01 0.00 0.06 0.00 0.00% 10 23 618.75%
XLF240419P00020000 12/15/2023 5:12 PM 20 0.01 0.00 0.06 0.00 0.00% 1 4 581.25%
XLF240419P00021000 11/29/2023 3:27 PM 21 0.03 0.01 0.02 0.00 0.00% 4 5 500.00%
XLF240419P00023000 1/8/2024 7:22 PM 23 0.02 0.00 0.27 0.00 0.00% 10 30 596.88%
XLF240419P00024000 4/17/2024 1:31 PM 24 0.07 0.00 0.01 0.00 0.00% 1 915 362.50%
XLF240419P00025000 4/17/2024 4:14 PM 25 0.01 0.00 0.01 0.00 0.00% 5 721 337.50%
XLF240419P00026000 4/17/2024 1:31 PM 26 0.07 0.00 0.00 0.00 0.00% 2 302 50.00%
XLF240419P00027000 4/17/2024 1:31 PM 27 0.10 0.00 0.01 0.00 0.00% 10 1,186 287.50%
XLF240419P00028000 4/17/2024 1:31 PM 28 0.03 0.00 0.01 0.00 0.00% 1 1,096 262.50%
XLF240419P00029000 4/18/2024 1:31 PM 29 0.05 0.00 0.01 0.00 0.00% 1 357 237.50%
XLF240419P00030000 4/12/2024 3:32 PM 30 0.01 0.00 0.01 0.00 0.00% 15 5,094 212.50%
XLF240419P00031000 4/19/2024 7:19 PM 31 0.01 0.00 0.01 0.00 0.00% 2 5,108 193.75%
XLF240419P00032000 4/18/2024 1:31 PM 32 0.03 0.00 0.01 0.00 0.00% 37 8,878 175.00%
XLF240419P00033000 4/12/2024 7:30 PM 33 0.01 0.00 0.00 0.00 0.00% 5 4,575 50.00%
XLF240419P00034000 4/16/2024 1:41 PM 34 0.01 0.00 0.01 0.00 0.00% 1 5,451 131.25%
XLF240419P00035000 4/18/2024 3:22 PM 35 0.01 0.00 0.01 0.00 0.00% 3 16,181 112.50%
XLF240419P00035500 4/2/2024 1:30 PM 35.5 0.03 0.00 0.09 0.00 0.00% 120 3,472 140.63%
XLF240419P00036000 4/19/2024 7:53 PM 36 0.01 0.00 0.01 0.00 0.00% 1 37,969 90.63%
XLF240419P00036500 4/16/2024 4:32 PM 36.5 0.01 0.00 0.09 0.00 0.00% 142 5,641 115.63%
XLF240419P00037000 4/17/2024 4:30 PM 37 0.01 0.00 0.01 0.00 0.00% 5 29,744 71.88%
XLF240419P00037500 4/17/2024 1:31 PM 37.5 0.01 0.00 0.03 0.00 0.00% 6 106 73.44%
XLF240419P00038000 4/18/2024 1:52 PM 38 0.01 0.00 0.01 0.00 0.00% 1 30,098 53.13%
XLF240419P00038500 4/19/2024 1:35 PM 38.5 0.01 0.00 0.01 0.00 0.00% 3 8,368 46.88%
XLF240419P00039000 4/19/2024 4:52 PM 39 0.01 0.00 0.01 -0.01 -50.00% 43 56,207 35.94%
XLF240419P00039500 4/19/2024 6:24 PM 39.5 0.01 0.00 0.01 -0.05 -83.33% 204 8,824 25.00%
XLF240419P00040000 4/19/2024 7:13 PM 40 0.01 0.00 0.01 -0.25 -96.15% 1,371 58,704 12.89%
XLF240419P00040500 4/19/2024 7:53 PM 40.5 0.14 0.00 0.43 -0.50 -76.92% 785 12,880 43.36%
XLF240419P00041000 4/19/2024 7:58 PM 41 0.59 0.52 0.89 -0.56 -48.70% 1,512 14,895 61.52%
XLF240419P00041500 4/19/2024 7:58 PM 41.5 1.11 0.97 1.30 -0.51 -31.48% 318 4,912 67.19%
XLF240419P00042000 4/19/2024 7:48 PM 42 1.64 1.35 2.00 -0.51 -23.72% 755 6,803 57.42%
XLF240419P00042500 4/19/2024 7:48 PM 42.5 2.14 1.92 2.29 -0.66 -23.57% 1 24 96.48%
XLF240419P00043000 4/19/2024 4:47 PM 43 2.75 2.28 2.96 -0.56 -16.92% 5 16 141.41%
XLF240419P00043500 3/27/2024 2:43 PM 43.5 1.96 1.97 4.20 0.00 0.00% 4 0 264.45%
XLF240419P00044000 4/3/2024 3:26 PM 44 2.27 3.20 3.95 0.00 0.00% 3 0 169.14%
XLF240419P00045000 4/18/2024 7:01 PM 45 5.15 4.50 4.75 0.00 0.00% 240 45 87.50%
XLF240419P00050000 3/4/2024 7:34 PM 50 9.65 7.80 9.75 0.00 0.00% 2 0 251.56%
XLF240419P00051000 4/9/2024 4:12 PM 51 9.60 9.65 11.50 0.00 0.00% - 0 446.09%
XLF240419P00054000 4/17/2024 6:42 PM 54 14.10 13.05 13.75 0.00 0.00% 102 0 319.53%

Related Tickers