NYSEArca - Delayed Quote • USD
Financial Select Sector SPDR Fund (XLF)
At close: 4:00 PM EDT
After hours: 7:31 PM EDT
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240426C00043000 | 4/22/2024 1:55 PM | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 454 | 25.78% |
XLF240503C00043000 | 4/24/2024 3:34 PM | 2024-05-03 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 2,522 | 2,593 | 21.09% |
XLF240510C00043000 | 4/23/2024 7:11 PM | 2024-05-10 | 0.06 | 0.01 | 0.05 | 0.00 | 0.00% | 30 | 96 | 14.84% |
XLF240517C00043000 | 4/24/2024 7:03 PM | 2024-05-17 | 0.08 | 0.01 | 0.09 | -0.03 | -27.27% | 85 | 33,395 | 14.65% |
XLF240524C00043000 | 4/24/2024 3:51 PM | 2024-05-24 | 0.12 | 0.01 | 0.54 | 0.02 | 20.00% | 1 | 206 | 25.83% |
XLF240531C00043000 | 4/23/2024 7:41 PM | 2024-05-31 | 0.19 | 0.00 | 0.38 | 0.00 | 0.00% | 6 | 29 | 19.73% |
XLF240621C00043000 | 4/24/2024 6:27 PM | 2024-06-21 | 0.34 | 0.32 | 0.34 | -0.02 | -5.56% | 10 | 43,674 | 15.04% |
XLF240628C00043000 | 4/22/2024 4:24 PM | 2024-06-28 | 0.31 | 0.33 | 0.47 | 0.00 | 0.00% | 3 | 1,414 | 16.53% |
XLF240719C00043000 | 4/24/2024 6:43 PM | 2024-07-19 | 0.53 | 0.49 | 0.78 | -0.05 | -8.62% | 3 | 1,053 | 18.82% |
XLF240816C00043000 | 4/24/2024 7:58 PM | 2024-08-16 | 0.80 | 0.69 | 0.83 | 0.02 | 2.56% | 51 | 1,310 | 16.97% |
XLF240920C00043000 | 4/24/2024 4:34 PM | 2024-09-20 | 1.03 | 1.00 | 1.11 | -0.09 | -8.04% | 20 | 74,420 | 17.70% |
XLF240930C00043000 | 4/22/2024 7:42 PM | 2024-09-30 | 1.05 | 1.00 | 2.11 | 0.00 | 0.00% | 9 | 135 | 26.64% |
XLF241018C00043000 | 4/24/2024 7:22 PM | 2024-10-18 | 1.26 | 1.05 | 1.27 | -0.05 | -3.82% | 226 | 1,098 | 17.73% |
XLF241115C00043000 | 4/24/2024 7:56 PM | 2024-11-15 | 1.57 | 1.33 | 1.65 | -0.03 | -1.87% | 2,591 | 9,153 | 19.67% |
XLF241220C00043000 | 4/17/2024 2:49 PM | 2024-12-20 | 1.38 | 1.75 | 2.02 | 0.00 | 0.00% | 403 | 9,326 | 21.02% |
XLF241231C00043000 | 4/23/2024 7:38 PM | 2024-12-31 | 1.92 | 1.38 | 2.99 | 0.00 | 0.00% | 3 | 186 | 27.72% |
XLF250117C00043000 | 4/24/2024 4:37 PM | 2025-01-17 | 1.95 | 0.39 | 2.03 | -0.06 | -2.99% | 3,778 | 183,408 | 19.96% |
XLF250321C00043000 | 4/22/2024 8:09 PM | 2025-03-21 | 2.37 | 2.25 | 2.93 | 0.00 | 0.00% | 87 | 302 | 23.77% |
XLF250331C00043000 | 4/23/2024 2:30 PM | 2025-03-31 | 2.56 | 2.25 | 2.66 | 0.00 | 0.00% | 1 | 55 | 21.70% |
XLF250620C00043000 | 4/16/2024 5:24 PM | 2025-06-20 | 2.49 | 2.81 | 4.15 | 0.00 | 0.00% | 43 | 2,540 | 27.97% |
XLF251017C00043000 | 4/23/2024 2:05 PM | 2025-10-17 | 3.69 | 1.50 | 4.80 | 0.00 | 0.00% | 176 | 174 | 27.95% |
XLF251219C00043000 | 3/7/2024 5:28 PM | 2025-12-19 | 3.74 | 3.35 | 5.60 | 0.00 | 0.00% | 1 | 305 | 30.26% |
XLF260116C00043000 | 3/26/2024 2:52 PM | 2026-01-16 | 4.43 | 3.85 | 4.65 | 0.00 | 0.00% | 30 | 98 | 25.17% |
XLF261218C00043000 | 3/28/2024 2:05 PM | 2026-12-18 | 6.15 | 5.05 | 7.00 | 0.00 | 0.00% | 20 | 40 | 29.18% |
Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
XLF240426P00043000 | 4/24/2024 6:39 PM | 2024-04-26 | 1.95 | 0.15 | 2.51 | -0.79 | -28.83% | 22 | 9 | 90.04% |
XLF240503P00043000 | 4/24/2024 7:54 PM | 2024-05-03 | 1.85 | 1.47 | 2.30 | -0.55 | -22.92% | 20 | 14 | 40.23% |
XLF240510P00043000 | 4/11/2024 6:36 PM | 2024-05-10 | 2.17 | 1.32 | 4.85 | 0.00 | 0.00% | - | 0 | 55.47% |
XLF240517P00043000 | 4/23/2024 4:38 PM | 2024-05-17 | 1.86 | 0.07 | 2.20 | 0.00 | 0.00% | 4 | 729 | 23.00% |
XLF240524P00043000 | 4/12/2024 6:21 PM | 2024-05-24 | 2.90 | 1.36 | 2.24 | 0.00 | 0.00% | 2 | 0 | 21.29% |
XLF240621P00043000 | 4/24/2024 1:32 PM | 2024-06-21 | 1.95 | 1.74 | 2.19 | 0.00 | 0.00% | 5 | 1,088 | 14.45% |
XLF240628P00043000 | 4/15/2024 2:53 PM | 2024-06-28 | 2.77 | 1.78 | 2.28 | 0.00 | 0.00% | 1 | 3 | 15.33% |
XLF240719P00043000 | 4/24/2024 5:36 PM | 2024-07-19 | 2.13 | 1.87 | 2.32 | 0.00 | 0.00% | 3 | 439 | 13.97% |
XLF240816P00043000 | 4/24/2024 7:58 PM | 2024-08-16 | 2.19 | 2.10 | 2.30 | 0.04 | 1.86% | 15 | 192 | 11.89% |
XLF240920P00043000 | 4/23/2024 4:03 PM | 2024-09-20 | 2.32 | 1.87 | 2.49 | 0.00 | 0.00% | 19 | 136 | 12.53% |
XLF240930P00043000 | 4/12/2024 6:29 PM | 2024-09-30 | 3.20 | 2.20 | 4.95 | 0.00 | 0.00% | 42 | 79 | 35.55% |
XLF241018P00043000 | 4/16/2024 3:10 PM | 2024-10-18 | 3.55 | 2.32 | 2.54 | 0.00 | 0.00% | - | 429 | 12.01% |
XLF241115P00043000 | 4/23/2024 6:20 PM | 2024-11-15 | 2.57 | 2.51 | 2.74 | 0.00 | 0.00% | 1 | 50 | 12.96% |
XLF241220P00043000 | 4/5/2024 3:20 PM | 2024-12-20 | 2.64 | 2.60 | 2.94 | 0.00 | 0.00% | 29 | 1,587 | 13.60% |
XLF241231P00043000 | 3/20/2024 6:04 PM | 2024-12-31 | 2.64 | 1.10 | 3.40 | 0.00 | 0.00% | - | 9 | 16.82% |
XLF250117P00043000 | 4/24/2024 3:59 PM | 2025-01-17 | 2.88 | 2.70 | 3.15 | 0.12 | 4.35% | 1 | 231,324 | 14.44% |
XLF250321P00043000 | 4/23/2024 1:52 PM | 2025-03-21 | 3.10 | 2.53 | 3.20 | 0.00 | 0.00% | 290 | 1,742 | 13.33% |
XLF250331P00043000 | 4/4/2024 4:54 PM | 2025-03-31 | 2.60 | 2.84 | 3.15 | 0.00 | 0.00% | 1 | 1 | 12.81% |
XLF250620P00043000 | 4/23/2024 2:14 PM | 2025-06-20 | 3.35 | 2.83 | 4.25 | 0.00 | 0.00% | 107 | 175 | 17.90% |
XLF251017P00043000 | 10/23/2023 1:56 PM | 2025-10-17 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
XLF251219P00043000 | 2/26/2024 6:15 PM | 2025-12-19 | 4.05 | 2.95 | 3.45 | 0.00 | 0.00% | 1 | 306 | 11.11% |
XLF260116P00043000 | 4/19/2024 7:24 PM | 2026-01-16 | 4.15 | 2.92 | 4.80 | 0.00 | 0.00% | 14 | 906 | 17.19% |
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%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
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%
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%
QQQ Invesco QQQ Trust
426.51
+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 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%