Canada markets close in 3 hours 32 minutes

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.25-0.02 (-0.05%)
As of 12:28PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240621C000160002024-04-12 12:41PM EDT16.0024.2524.7527.200.00-3468953.91%
XLF240621C000170002024-02-01 12:55PM EDT17.0021.6221.2025.650.00-911,091.41%
XLF240621C000180002023-10-19 12:02PM EDT18.0015.5516.9017.650.00-9250.00%
XLF240621C000190002024-06-14 9:59AM EDT19.0021.5022.1522.250.00-420350.00%
XLF240621C000200002024-06-20 10:18AM EDT20.0021.2521.1522.65-1.00-4.49%1136735.16%
XLF240621C000210002023-10-19 12:02PM EDT21.0012.7513.9514.900.00-2250.00%
XLF240621C000220002023-10-19 12:03PM EDT22.0011.8513.0013.950.00-2330.00%
XLF240621C000230002024-02-02 12:48PM EDT23.0016.4016.0019.800.00-81160806.25%
XLF240621C000240002024-01-30 1:08PM EDT24.0015.5516.5016.650.00-12610.00%
XLF240621C000250002024-06-17 12:24PM EDT25.0015.8016.1517.150.00-4317478.52%
XLF240621C000260002024-03-28 9:59AM EDT26.0016.2512.6517.500.00-1160784.38%
XLF240621C000270002024-02-02 2:45PM EDT27.0012.5013.3016.000.00-12157417.58%
XLF240621C000280002024-05-07 9:51AM EDT28.0013.4011.0515.650.00-6199289.06%
XLF240621C000290002024-06-17 2:35PM EDT29.0012.0012.1512.300.00-1642236.72%
XLF240621C000300002024-06-13 2:55PM EDT30.0010.8011.1512.150.00-1509333.20%
XLF240621C000310002024-06-20 11:48AM EDT31.0010.1510.8512.15-0.05-0.49%5232445.70%
XLF240621C000320002024-06-18 3:30PM EDT32.009.209.159.300.00-10928178.13%
XLF240621C000330002024-06-18 3:34PM EDT33.008.188.158.250.00-1222,22150.00%
XLF240621C000340002024-06-17 2:44PM EDT34.007.037.157.300.00-79,802141.41%
XLF240621C000350002024-06-20 11:33AM EDT35.006.206.206.25+0.03+0.49%26341,30850.00%
XLF240621C000360002024-06-18 1:06PM EDT36.005.265.155.35+0.05+0.96%139,06150.00%
XLF240621C000365002024-06-17 2:44PM EDT36.504.474.656.200.00-11202.15%
XLF240621C000370002024-06-20 11:52AM EDT37.004.224.204.30+0.01+0.24%25650,30150.00%
XLF240621C000375002024-06-07 10:55AM EDT37.504.233.655.150.00-66171.09%
XLF240621C000380002024-06-20 10:40AM EDT38.003.253.203.25+0.13+4.17%1443,15125.00%
XLF240621C000385002024-06-06 10:34AM EDT38.502.992.702.760.00-4545.31%
XLF240621C000390002024-06-20 11:05AM EDT39.002.192.202.26-0.02-0.90%1120,77537.50%
XLF240621C000395002024-06-18 3:30PM EDT39.501.721.701.830.00-52648.44%
XLF240621C000400002024-06-20 11:33AM EDT40.001.211.211.27-0.04-3.20%26125,78026.56%
XLF240621C000405002024-06-20 10:07AM EDT40.500.750.730.77-0.01-1.32%371,41317.97%
XLF240621C000410002024-06-20 11:53AM EDT41.000.290.280.31-0.04-12.12%3,64040,84512.70%
XLF240621C000415002024-06-20 11:13AM EDT41.500.040.040.05-0.04-50.00%43536,16211.52%
XLF240621C000420002024-06-20 11:42AM EDT42.000.010.000.01-0.02-66.67%4,31662,29414.84%
XLF240621C000425002024-06-18 11:19AM EDT42.500.010.000.010.00-616,08822.66%
XLF240621C000430002024-06-20 11:05AM EDT43.000.010.000.01-0.01-50.00%2571,44829.69%
XLF240621C000435002024-06-12 11:29AM EDT43.500.010.000.330.00-274068.75%
XLF240621C000440002024-06-18 2:42PM EDT44.000.010.000.000.00-129,62925.00%
XLF240621C000445002024-05-21 12:54PM EDT44.500.040.000.750.00--1,066115.23%
XLF240621C000450002024-06-17 3:57PM EDT45.000.010.000.010.00-486,58350.00%
XLF240621C000460002024-06-18 3:29PM EDT46.000.010.000.100.00-674,74885.94%
XLF240621C000465002024-06-10 12:00PM EDT46.500.020.000.750.00--2153.71%
XLF240621C000470002024-05-28 10:45AM EDT47.000.010.000.020.00-11,45378.13%
XLF240621C000480002024-06-05 9:30AM EDT48.000.010.000.020.00-118687.50%
XLF240621C000490002024-04-29 12:00PM EDT49.000.010.000.060.00-2829114.84%
XLF240621C000500002024-04-26 1:44PM EDT50.000.010.000.230.00-1460159.38%
XLF240621C000510002024-04-16 9:35AM EDT51.000.050.000.040.00-31,340128.13%
XLF240621C000520002024-05-14 11:24AM EDT52.000.010.000.060.00-21,275146.88%
XLF240621C000530002024-04-18 10:00AM EDT53.000.010.000.060.00-41,616157.03%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240621P000160002024-04-15 3:14PM EDT16.000.010.000.440.00-39,325732.03%
XLF240621P000170002024-03-26 2:51PM EDT17.000.010.000.060.00-21,015506.25%
XLF240621P000180002023-09-22 3:42PM EDT18.000.070.060.220.00-2215598.44%
XLF240621P000190002024-06-05 2:47PM EDT19.000.010.000.010.00-52,982362.50%
XLF240621P000200002024-06-05 2:47PM EDT20.000.010.000.010.00-55,560350.00%
XLF240621P000210002024-06-05 2:48PM EDT21.000.010.000.020.00-3137350.00%
XLF240621P000220002024-06-05 2:48PM EDT22.000.010.000.020.00-12,923325.00%
XLF240621P000230002024-04-18 10:00AM EDT23.000.010.000.070.00-4552353.13%
XLF240621P000240002024-06-05 3:02PM EDT24.000.010.000.020.00-71,809281.25%
XLF240621P000250002024-04-17 12:05PM EDT25.000.010.000.050.00-133,315293.75%
XLF240621P000260002024-04-16 1:18PM EDT26.000.020.000.260.00-18,582351.56%
XLF240621P000270002024-04-16 1:18PM EDT27.000.030.000.050.00-111,065253.13%
XLF240621P000280002024-04-26 9:50AM EDT28.000.030.000.050.00-211,718232.81%
XLF240621P000290002024-05-29 11:11AM EDT29.000.010.000.020.00-1,20011,002190.63%
XLF240621P000300002024-06-10 9:30AM EDT30.000.020.000.010.00-1529,843162.50%
XLF240621P000310002024-05-20 10:03AM EDT31.000.010.000.020.00-113,224156.25%
XLF240621P000320002024-06-03 9:32AM EDT32.000.010.000.070.00-529,589168.75%
XLF240621P000330002024-06-11 3:40PM EDT33.000.010.000.010.00-8128,905118.75%
XLF240621P000340002024-06-11 3:57PM EDT34.000.020.000.030.00-3048,908117.19%
XLF240621P000350002024-06-13 2:31PM EDT35.000.010.000.000.00-253,92150.00%
XLF240621P000355002024-06-12 12:42PM EDT35.500.010.000.010.00--62481.25%
XLF240621P000360002024-06-18 1:04PM EDT36.000.010.000.010.00-553,02175.00%
XLF240621P000365002024-06-14 3:01PM EDT36.500.010.000.750.00-15822162.50%
XLF240621P000370002024-06-17 10:01AM EDT37.000.010.000.010.00-30351,13762.50%
XLF240621P000375002024-06-17 11:20AM EDT37.500.010.000.750.00-1,0102,010137.50%
XLF240621P000380002024-06-18 9:56AM EDT38.000.010.000.020.00-238,19353.13%
XLF240621P000385002024-06-17 10:03AM EDT38.500.020.000.030.00-7002,10154.69%
XLF240621P000390002024-06-18 1:04PM EDT39.000.010.000.010.00-780,37638.28%
XLF240621P000395002024-06-20 9:32AM EDT39.500.010.000.01-0.01-50.00%24,71130.47%
XLF240621P000400002024-06-20 12:12PM EDT40.000.010.010.02-0.01-50.00%185150,56326.56%
XLF240621P000405002024-06-20 12:03PM EDT40.500.030.020.03+0.02+200.00%8732,41219.92%
XLF240621P000410002024-06-20 11:48AM EDT41.000.070.060.07-0.01-12.50%10,15759,33413.67%
XLF240621P000415002024-06-20 12:03PM EDT41.500.320.300.34-0.04-11.11%2514,98615.43%
XLF240621P000420002024-06-20 12:09PM EDT42.000.780.770.82-0.07-8.24%13011,44825.39%
XLF240621P000425002024-06-18 3:46PM EDT42.501.311.121.320.00-104,51135.55%
XLF240621P000430002024-06-20 10:14AM EDT43.001.751.771.81-0.31-15.05%115242.97%
XLF240621P000440002024-06-20 9:51AM EDT44.002.672.412.83-0.44-14.15%1864.06%
XLF240621P000450002024-06-10 1:47PM EDT45.003.733.553.850.00-10084.38%
XLF240621P000470002024-04-10 11:13AM EDT47.005.904.106.300.00-60185.16%
XLF240621P000480002022-10-13 12:41PM EDT48.0016.7711.7512.750.00--0648.63%
XLF240621P000490002023-12-18 11:19AM EDT49.0011.669.2514.000.00--0536.52%
XLF240621P000500002023-07-12 9:57AM EDT50.0015.4015.0015.150.00-50762.11%