NYSEArca - Nasdaq Real Time Price • USD
Financial Select Sector SPDR Fund (XLF)
As of 10:15 AM EDT. Market Open.
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 | 12.65 | 12.90 | 0.00 | 0.00% | - | 2 | 321.88% |
XLF240426C00030000 | 4/19/2024 1:30 PM | 30 | 10.05 | 10.65 | 11.35 | 0.00 | 0.00% | 2 | 8 | 327.34% |
XLF240426C00033000 | 4/22/2024 3:41 PM | 33 | 7.60 | 7.60 | 9.00 | 0.00 | 0.00% | 10 | 16 | 294.34% |
XLF240426C00034000 | 4/16/2024 3:49 PM | 34 | 5.77 | 6.65 | 7.05 | 0.00 | 0.00% | 4 | 0 | 193.75% |
XLF240426C00034500 | 4/23/2024 3:42 PM | 34.5 | 6.68 | 6.15 | 6.20 | 0.00 | 0.00% | 100 | 62 | 142.19% |
XLF240426C00035000 | 4/16/2024 1:35 PM | 35 | 5.93 | 5.55 | 5.70 | 0.93 | 18.60% | 1 | 3 | 115.63% |
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 | 4.65 | 4.90 | 0.00 | 0.00% | 24 | 24 | 133.01% |
XLF240426C00036500 | 3/8/2024 5:09 PM | 36.5 | 4.40 | 4.05 | 6.35 | 0.00 | 0.00% | 1 | 1 | 236.91% |
XLF240426C00037000 | 4/22/2024 5:16 PM | 37 | 3.90 | 2.87 | 3.75 | 0.00 | 0.00% | 5 | 11 | 105.86% |
XLF240426C00037500 | 4/22/2024 7:29 PM | 37.5 | 3.46 | 2.85 | 3.95 | 0.00 | 0.00% | 10 | 10 | 116.41% |
XLF240426C00038000 | 4/22/2024 5:14 PM | 38 | 2.91 | 1.13 | 2.69 | 0.00 | 0.00% | 2 | 23 | 73.83% |
XLF240426C00038500 | 4/25/2024 1:40 PM | 38.5 | 2.38 | 2.13 | 2.20 | -0.30 | -11.19% | 3 | 35 | 58.59% |
XLF240426C00039000 | 4/24/2024 1:32 PM | 39 | 2.07 | 1.65 | 1.86 | 0.00 | 0.00% | 1 | 227 | 60.55% |
XLF240426C00039500 | 4/23/2024 4:16 PM | 39.5 | 1.70 | 1.15 | 1.22 | 0.00 | 0.00% | 22 | 229 | 43.75% |
XLF240426C00040000 | 4/25/2024 1:58 PM | 40 | 0.74 | 0.71 | 0.73 | -0.26 | -26.00% | 54 | 529 | 31.84% |
XLF240426C00040500 | 4/25/2024 1:51 PM | 40.5 | 0.31 | 0.29 | 0.31 | -0.33 | -51.56% | 12 | 2,782 | 22.85% |
XLF240426C00041000 | 4/25/2024 1:59 PM | 41 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 72 | 3,021 | 19.53% |
XLF240426C00041500 | 4/25/2024 1:37 PM | 41.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 40 | 2,437 | 17.97% |
XLF240426C00042000 | 4/25/2024 1:30 PM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,909 | 25.00% |
XLF240426C00042500 | 4/23/2024 2:34 PM | 42.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 323 | 32.81% |
XLF240426C00043000 | 4/22/2024 1:55 PM | 43 | 0.02 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 454 | 66.41% |
XLF240426C00043500 | 4/23/2024 1:38 PM | 43.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 213 | 45.31% |
XLF240426C00044000 | 4/23/2024 6:10 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 313 | 51.56% |
XLF240426C00044500 | 4/3/2024 6:14 PM | 44.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 60 | 131.06% |
XLF240426C00045000 | 4/25/2024 1:34 PM | 45 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 2 | 103 | 73.44% |
XLF240426C00045500 | 4/17/2024 4:15 PM | 45.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 100 | 150.39% |
XLF240426C00046000 | 4/17/2024 8:00 PM | 46 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 262 | 68.75% |
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 | 0.06 | 0.00 | 0.00% | 2 | 7 | 173.44% |
XLF240426P00032000 | 4/15/2024 7:05 PM | 32 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 10 | 198 | 146.88% |
XLF240426P00033000 | 4/15/2024 7:36 PM | 33 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 365 | 686 | 125.00% |
XLF240426P00034000 | 4/16/2024 6:40 PM | 34 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1,820 | 2,060 | 114.06% |
XLF240426P00034500 | 4/16/2024 7:56 PM | 34.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 203 | 198.63% |
XLF240426P00035000 | 4/15/2024 7:33 PM | 35 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 275 | 100.78% |
XLF240426P00035500 | 4/11/2024 3:19 PM | 35.5 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | - | 50 | 104.69% |
XLF240426P00036000 | 4/19/2024 7:22 PM | 36 | 0.01 | 0.00 | 0.18 | 0.00 | 0.00% | 200 | 281 | 107.81% |
XLF240426P00036500 | 4/19/2024 8:00 PM | 36.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 117 | 148.05% |
XLF240426P00037000 | 4/16/2024 2:58 PM | 37 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 44 | 80 | 62.50% |
XLF240426P00037500 | 4/23/2024 1:40 PM | 37.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 588 | 6,643 | 51.56% |
XLF240426P00038000 | 4/23/2024 7:59 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,064 | 12,510 | 43.75% |
XLF240426P00038500 | 4/25/2024 1:55 PM | 38.5 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 64 | 1,368 | 35.94% |
XLF240426P00039000 | 4/25/2024 1:34 PM | 39 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 35 | 666 | 32.42% |
XLF240426P00039500 | 4/25/2024 1:41 PM | 39.5 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 5 | 2,554 | 23.83% |
XLF240426P00040000 | 4/25/2024 1:39 PM | 40 | 0.03 | 0.03 | 0.04 | 0.01 | 50.00% | 4 | 1,580 | 17.97% |
XLF240426P00040500 | 4/25/2024 1:55 PM | 40.5 | 0.14 | 0.11 | 0.13 | 0.10 | 250.00% | 489 | 6,895 | 13.58% |
XLF240426P00041000 | 4/25/2024 1:57 PM | 41 | 0.38 | 0.37 | 0.41 | 0.26 | 216.67% | 313 | 1,974 | 0.00% |
XLF240426P00041500 | 4/24/2024 6:48 PM | 41.5 | 0.74 | 0.81 | 0.84 | 0.30 | 68.18% | 6 | 432 | 0.00% |
XLF240426P00042000 | 4/25/2024 1:52 PM | 42 | 1.45 | 1.32 | 1.35 | 0.46 | 46.46% | 3 | 56 | 0.00% |
XLF240426P00042500 | 4/17/2024 7:02 PM | 42.5 | 2.79 | 1.81 | 1.86 | 0.00 | 0.00% | 130 | 51 | 0.00% |
XLF240426P00043000 | 4/24/2024 6:39 PM | 43 | 1.95 | 2.28 | 2.34 | 0.00 | 0.00% | 22 | 9 | 0.00% |
XLF240426P00044000 | 4/10/2024 2:21 PM | 44 | 2.84 | 2.80 | 3.40 | 0.00 | 0.00% | - | 0 | 0.00% |
XLF240426P00045000 | 4/24/2024 6:47 PM | 45 | 3.95 | 4.30 | 4.35 | 0.00 | 0.00% | 5 | 2 | 0.00% |
XLF240426P00046000 | 4/24/2024 6:30 PM | 46 | 4.95 | 5.30 | 5.35 | 0.00 | 0.00% | 7 | 3 | 0.00% |
Related Tickers
CCOR Core Alternative ETF
26.75
+1.60%
FTXL First Trust Nasdaq Semiconductor ETF
85.18
+1.42%
SOXX iShares Semiconductor ETF
211.40
+1.37%
SMH VanEck Semiconductor ETF
210.81
+1.33%
XSD SPDR S&P Semiconductor ETF
217.73
+1.01%
PSI Invesco Semiconductors ETF
52.98
+0.81%
ENFR Alerian Energy Infrastructure ETF
25.56
0.00%
USAI Pacer American Energy Independence ETF
31.48
-0.35%
KGRN KraneShares MSCI China Clean Technology ETF
19.37
-0.36%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.43
-2.38%
GDX VanEck Gold Miners ETF
33.27
+0.45%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.49
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
-0.01%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
CNXT VanEck ChiNext ETF
22.34
-0.14%
JPUS JPMorgan Diversified Return U.S. Equity ETF
108.18
+0.21%
EPI WisdomTree India Earnings Fund
44.80
+0.22%
CBON VanEck China Bond ETF
21.84
+0.15%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
117.99
-0.65%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.30
-1.09%
HTUS Hull Tactical US ETF
38.17
-1.42%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
GLD SPDR Gold Shares
214.91
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
VLU SPDR S&P 1500 Value Tilt ETF
168.28
-0.82%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
TRTY Cambria Trinity ETF
25.57
+0.09%
IAU iShares Gold Trust
43.90
+0.08%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+0.09%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.85
+0.09%
RTH VanEck Retail ETF
199.79
+0.09%
PBUS Invesco MSCI USA ETF
49.94
-1.34%
CNYA iShares MSCI China A ETF
25.91
+0.23%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
ETHO Amplify Etho Climate Leadership U.S. ETF
54.40
-1.29%
XTL SPDR S&P Telecom ETF
68.66
0.00%
IMCV iShares Morningstar Mid-Cap Value ETF
69.42
-1.02%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.64
-0.53%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.07
+0.04%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.69
+0.05%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.82
+0.03%
FLOT iShares Floating Rate Bond ETF
51.03
+0.04%
OPER ClearShares Ultra-Short Maturity ETF
100.50
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.47
+0.02%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.02%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
FXG First Trust Consumer Staples AlphaDEX Fund
66.90
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.86
-1.56%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.60
-0.40%
RAVI FlexShares Ultra-Short Income Fund
75.39
0.00%
FSMB First Trust Short Duration Managed Municipal ETF
19.72
0.00%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
FLTR VanEck IG Floating Rate ETF
25.46
0.00%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
FTSD Franklin Short Duration U.S. Government ETF
89.71
-0.07%
PSR Invesco Active U.S. Real Estate Fund
81.84
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.59
-0.03%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
44.58
-1.15%
SPVM Invesco S&P 500 Value with Momentum ETF
54.43
0.00%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
ISMD Inspire Small/Mid Cap ETF
34.10
0.00%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.87
-0.05%
HYHG ProShares High Yield—Interest Rate Hedged
64.20
-0.05%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%
AGZ iShares Agency Bond ETF
106.54
-0.23%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.06%
COM Direxion Auspice Broad Commodity Strategy ETF
29.22
-0.07%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.67
-0.06%
RAAX VanEck Inflation Allocation ETF
26.93
-0.07%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
PBTP Invesco 0-5 Yr US TIPS ETF
25.03
-0.14%
SPTS SPDR Portfolio Short Term Treasury ETF
28.72
-0.09%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.81
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
116.46
0.00%
BLES Inspire Global Hope ETF
36.00
-0.56%
STIP iShares 0-5 Year TIPS Bond ETF
99.21
-0.10%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.55
-0.10%
FLIN Franklin FTSE India ETF
37.31
-0.04%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.69
-0.11%
MAGA Point Bridge America First ETF
44.66
-0.11%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
27.87
-1.41%
ATMP Barclays ETN+ Select MLP ETN
24.24
-0.12%
IQIN IQ 500 International ETF
33.59
-0.12%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.13%
HMOP Hartford Municipal Opportunities ETF
38.46
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%