XLF - Financial Select Sector SPDR Fund
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230609C00030000 | 2023-06-05 10:15AM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XLF230609C00030500 | 2023-06-02 9:52AM EDT | 30.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230609C00031000 | 2023-06-06 4:12PM EDT | 31.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF230609C00031500 | 2023-06-06 2:10PM EDT | 31.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230609C00032000 | 2023-06-06 3:27PM EDT | 32.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| XLF230609C00032500 | 2023-06-06 4:03PM EDT | 32.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| XLF230609C00033000 | 2023-06-06 3:59PM EDT | 33.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,715 | 0 | 0.00% |
| XLF230609C00033500 | 2023-06-06 4:07PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,786 | 0 | 6.25% |
| XLF230609C00034000 | 2023-06-06 3:55PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 12.50% |
| XLF230609C00034500 | 2023-06-02 3:46PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| XLF230609C00035000 | 2023-05-25 12:14PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLF230609C00035500 | 2023-05-24 9:46AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLF230609C00036000 | 2023-05-10 2:59PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLF230609C00036500 | 2023-06-02 11:02AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XLF230609C00040000 | 2023-05-09 12:06PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF230609P00024000 | 2023-05-12 2:42PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF230609P00026000 | 2023-05-04 10:57AM EDT | 26.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | - | 2 | 157.03% |
| XLF230609P00027000 | 2023-05-24 10:01AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| XLF230609P00027500 | 2023-06-02 11:02AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| XLF230609P00028000 | 2023-05-30 12:44PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF230609P00028500 | 2023-05-31 12:55PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| XLF230609P00029000 | 2023-06-02 10:56AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| XLF230609P00029500 | 2023-06-02 9:30AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF230609P00030000 | 2023-06-05 10:38AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF230609P00030500 | 2023-06-05 10:15AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF230609P00031000 | 2023-06-06 12:05PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF230609P00031500 | 2023-06-06 2:25PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| XLF230609P00032000 | 2023-06-06 3:29PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| XLF230609P00032500 | 2023-06-06 3:57PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 6.25% |
| XLF230609P00033000 | 2023-06-06 4:14PM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,851 | 0 | 0.78% |
| XLF230609P00033500 | 2023-06-06 3:52PM EDT | 33.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| XLF230609P00034000 | 2023-06-06 11:23AM EDT | 34.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF230609P00034500 | 2023-06-05 3:40PM EDT | 34.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF230609P00035000 | 2023-06-02 1:07PM EDT | 35.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF230609P00036000 | 2023-05-19 10:46AM EDT | 36.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLF230609P00037000 | 2023-05-12 9:57AM EDT | 37.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF230609P00037500 | 2023-06-01 11:07AM EDT | 37.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.