NYSEArca - Delayed Quote USD

Financial Select Sector SPDR Fund (XLF)

41.12 -0.01 (-0.02%)
At close: 4:00 PM EDT
41.02 -0.10 (-0.24%)
After hours: 7:31 PM EDT

Calls

In The Money

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%

Puts

In The Money

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