NYSEArca - Delayed Quote • USD
Financial Select Sector SPDR Fund (XLF)
At close: 4:00 PM EDT
After hours: 4:36 PM EDT
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% |
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
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%
SYLD Cambria Shareholder Yield ETF
69.34
+0.74%