NYSEArca - Delayed Quote • USD
Financial Select Sector SPDR Fund (XLF)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:25 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00028000 | 4/17/2024 4:49 PM | 28 | 11.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| XLF240426C00030000 | 4/19/2024 1:30 PM | 30 | 10.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| XLF240426C00033000 | 4/22/2024 3:41 PM | 33 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 16 | 0.00% |
| XLF240426C00034000 | 4/16/2024 3:49 PM | 34 | 5.77 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| XLF240426C00034500 | 4/23/2024 3:42 PM | 34.5 | 6.68 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 62 | 0.00% |
| XLF240426C00035000 | 4/16/2024 1:35 PM | 35 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| XLF240426C00035500 | 3/15/2024 4:13 PM | 35.5 | 5.50 | 3.50 | 4.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| XLF240426C00036000 | 4/18/2024 2:14 PM | 36 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 24 | 0.00% |
| XLF240426C00036500 | 3/8/2024 5:09 PM | 36.5 | 4.40 | 4.05 | 6.35 | 0.00 | 0.00% | 1 | 1 | 187.30% |
| XLF240426C00037000 | 4/22/2024 5:16 PM | 37 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 11 | 0.00% |
| XLF240426C00037500 | 4/22/2024 7:29 PM | 37.5 | 3.46 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| XLF240426C00038000 | 4/22/2024 5:14 PM | 38 | 2.91 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 23 | 0.00% |
| XLF240426C00038500 | 4/23/2024 6:23 PM | 38.5 | 2.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 35 | 0.00% |
| XLF240426C00039000 | 4/24/2024 1:32 PM | 39 | 2.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 227 | 0.00% |
| XLF240426C00039500 | 4/23/2024 4:16 PM | 39.5 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 229 | 0.00% |
| XLF240426C00040000 | 4/24/2024 4:44 PM | 40 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 529 | 0.00% |
| XLF240426C00040500 | 4/24/2024 5:33 PM | 40.5 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 145 | 2,782 | 0.00% |
| XLF240426C00041000 | 4/24/2024 8:00 PM | 41 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 353 | 3,021 | 0.00% |
| XLF240426C00041500 | 4/24/2024 7:59 PM | 41.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2,909 | 2,437 | 3.13% |
| XLF240426C00042000 | 4/24/2024 3:31 PM | 42 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 263 | 3,909 | 6.25% |
| XLF240426C00042500 | 4/23/2024 2:34 PM | 42.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 323 | 12.50% |
| XLF240426C00043000 | 4/22/2024 1:55 PM | 43 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 454 | 12.50% |
| XLF240426C00043500 | 4/23/2024 1:38 PM | 43.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 213 | 25.00% |
| XLF240426C00044000 | 4/23/2024 6:10 PM | 44 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 313 | 25.00% |
| XLF240426C00044500 | 4/3/2024 6:14 PM | 44.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 60 | 25.00% |
| XLF240426C00045000 | 4/22/2024 4:57 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 103 | 25.00% |
| XLF240426C00045500 | 4/17/2024 4:15 PM | 45.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 100 | 25.00% |
| XLF240426C00046000 | 4/17/2024 8:00 PM | 46 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 262 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426P00031000 | 4/19/2024 7:19 PM | 31 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 50.00% |
| XLF240426P00032000 | 4/15/2024 7:05 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 198 | 50.00% |
| XLF240426P00033000 | 4/15/2024 7:36 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 365 | 686 | 50.00% |
| XLF240426P00034000 | 4/16/2024 6:40 PM | 34 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,820 | 2,060 | 50.00% |
| XLF240426P00034500 | 4/16/2024 7:56 PM | 34.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 203 | 50.00% |
| XLF240426P00035000 | 4/15/2024 7:33 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 275 | 50.00% |
| XLF240426P00035500 | 4/11/2024 3:19 PM | 35.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 50 | 50.00% |
| XLF240426P00036000 | 4/19/2024 7:22 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 281 | 50.00% |
| XLF240426P00036500 | 4/19/2024 8:00 PM | 36.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 117 | 50.00% |
| XLF240426P00037000 | 4/16/2024 2:58 PM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 80 | 50.00% |
| XLF240426P00037500 | 4/23/2024 1:40 PM | 37.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 588 | 6,643 | 25.00% |
| XLF240426P00038000 | 4/23/2024 7:59 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,064 | 12,510 | 25.00% |
| XLF240426P00038500 | 4/24/2024 1:33 PM | 38.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 1,368 | 25.00% |
| XLF240426P00039000 | 4/24/2024 7:53 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 666 | 25.00% |
| XLF240426P00039500 | 4/24/2024 6:33 PM | 39.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 126 | 2,554 | 12.50% |
| XLF240426P00040000 | 4/24/2024 7:58 PM | 40 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 400 | 1,580 | 12.50% |
| XLF240426P00040500 | 4/24/2024 8:06 PM | 40.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 7,167 | 6,895 | 6.25% |
| XLF240426P00041000 | 4/24/2024 7:57 PM | 41 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1,906 | 1,974 | 1.56% |
| XLF240426P00041500 | 4/24/2024 6:48 PM | 41.5 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 432 | 0.00% |
| XLF240426P00042000 | 4/24/2024 2:50 PM | 42 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 56 | 0.00% |
| XLF240426P00042500 | 4/17/2024 7:02 PM | 42.5 | 2.79 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 51 | 0.00% |
| XLF240426P00043000 | 4/24/2024 6:39 PM | 43 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 9 | 0.00% |
| XLF240426P00044000 | 4/10/2024 2:21 PM | 44 | 2.84 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| XLF240426P00045000 | 4/24/2024 6:47 PM | 45 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 2 | 0.00% |
| XLF240426P00046000 | 4/24/2024 6:30 PM | 46 | 4.95 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 3 | 0.00% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
QQQ Invesco QQQ Trust
426.51
+0.34%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Dynamic Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%