Canada markets close in 6 hours 18 minutes

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.87+0.05 (+0.12%)
As of 09:42AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240531C000250002024-05-20 3:45PM EDT25.0017.040.000.000.00--20.00%
XLF240531C000300002024-05-20 3:10PM EDT30.0012.050.000.000.00-160.00%
XLF240531C000350002024-05-28 10:55AM EDT35.006.270.000.000.00-220.00%
XLF240531C000365002024-05-29 10:02AM EDT36.504.350.000.000.00-1130.00%
XLF240531C000370002024-05-29 9:46AM EDT37.003.830.000.000.00-12260.00%
XLF240531C000375002024-05-20 2:08PM EDT37.504.600.000.000.00-250.00%
XLF240531C000380002024-05-28 11:02AM EDT38.003.300.000.000.00-690.00%
XLF240531C000385002024-05-16 1:01PM EDT38.503.940.000.000.00-120.00%
XLF240531C000390002024-05-29 1:01PM EDT39.001.850.000.000.00-12160.00%
XLF240531C000395002024-05-28 2:22PM EDT39.501.670.000.000.00-2011260.00%
XLF240531C000400002024-05-29 3:45PM EDT40.000.950.000.000.00-171980.00%
XLF240531C000405002024-05-29 4:00PM EDT40.500.370.000.000.00-2532670.00%
XLF240531C000410002024-05-29 4:13PM EDT41.000.120.000.000.00-2,7172,2851.56%
XLF240531C000415002024-05-29 3:50PM EDT41.500.020.000.000.00-5522,8796.25%
XLF240531C000420002024-05-29 11:46AM EDT42.000.010.000.000.00-242,56212.50%
XLF240531C000425002024-05-28 3:05PM EDT42.500.010.000.000.00-1442,61612.50%
XLF240531C000430002024-05-28 2:42PM EDT43.000.010.000.000.00-239725.00%
XLF240531C000435002024-05-23 1:19PM EDT43.500.010.000.000.00-44,57125.00%
XLF240531C000440002024-05-29 10:33AM EDT44.000.010.000.000.00-13225.00%
XLF240531C000445002024-05-17 10:09AM EDT44.500.010.000.000.00-21325.00%
XLF240531C000450002024-04-30 1:35PM EDT45.000.010.000.000.00-2225.00%
XLF240531C000455002024-05-15 9:30AM EDT45.500.010.000.000.00-19050.00%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240531P000300002024-04-16 3:53PM EDT30.000.030.000.750.00--1320.70%
XLF240531P000310002024-04-26 9:38AM EDT31.000.020.001.550.00-1212367.19%
XLF240531P000320002024-04-18 9:49AM EDT32.000.040.000.750.00--46267.97%
XLF240531P000330002024-04-15 2:29PM EDT33.000.050.000.370.00--90201.17%
XLF240531P000340002024-04-22 1:59PM EDT34.000.030.000.000.00-2050.00%
XLF240531P000350002024-05-07 9:41AM EDT35.000.020.000.000.00-102350.00%
XLF240531P000360002024-05-07 2:32PM EDT36.000.020.000.000.00-454650.00%
XLF240531P000365002024-05-29 11:32AM EDT36.500.010.000.000.00-15950.00%
XLF240531P000370002024-05-29 9:39AM EDT37.000.010.000.000.00-17560425.00%
XLF240531P000375002024-05-29 9:48AM EDT37.500.010.000.000.00-1512,26825.00%
XLF240531P000380002024-05-29 11:32AM EDT38.000.010.000.000.00-216425.00%
XLF240531P000385002024-05-24 10:25AM EDT38.500.010.000.000.00-1,5001,51525.00%
XLF240531P000390002024-05-29 12:18PM EDT39.000.010.000.000.00-1,0271,50512.50%
XLF240531P000395002024-05-29 2:32PM EDT39.500.010.000.000.00-9182,31512.50%
XLF240531P000400002024-05-29 3:15PM EDT40.000.030.000.000.00-315446.25%
XLF240531P000405002024-05-29 3:59PM EDT40.500.090.000.000.00-2,2492,0503.13%
XLF240531P000410002024-05-29 3:49PM EDT41.000.240.000.000.00-4794,4330.00%
XLF240531P000415002024-05-29 2:13PM EDT41.500.610.000.000.00-793,9240.00%
XLF240531P000420002024-05-29 3:55PM EDT42.001.150.000.000.00-5302090.00%
XLF240531P000425002024-05-29 3:09PM EDT42.501.650.000.000.00-97880.00%
XLF240531P000430002024-05-24 3:43PM EDT43.001.430.000.000.00-500.00%
XLF240531P000435002024-05-29 9:45AM EDT43.502.660.000.000.00-140.00%
XLF240531P000440002024-05-03 2:54PM EDT44.003.370.000.000.00-200.00%
XLF240531P000460002024-05-28 2:52PM EDT46.004.950.000.000.00-100.00%