Canada markets open in 9 hours 29 minutes

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.49+0.22 (+0.53%)
At close: 04:00PM EDT
41.53 +0.04 (+0.09%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
Strike:40.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240621C000400002024-06-20 3:31PM EDT2024-06-211.510.911.64+0.26+20.80%219125,78074.61%
XLF240628C000400002024-06-20 3:00PM EDT2024-06-281.601.001.61+0.40+33.33%1771,26624.41%
XLF240705C000400002024-06-20 2:00PM EDT2024-07-051.521.291.63+0.22+16.92%13418.85%
XLF240712C000400002024-06-20 3:23PM EDT2024-07-121.621.402.62+0.37+29.60%1944.53%
XLF240719C000400002024-06-20 3:51PM EDT2024-07-191.721.521.91+0.17+10.97%5901,90921.63%
XLF240726C000400002024-06-20 1:55PM EDT2024-07-261.821.662.18+0.39+27.27%11325.49%
XLF240816C000400002024-06-20 3:43PM EDT2024-08-162.021.852.25+0.20+10.99%221,75221.46%
XLF240920C000400002024-06-20 3:55PM EDT2024-09-202.482.232.58+0.27+12.22%2,07040,71321.24%
XLF240930C000400002024-06-18 9:56AM EDT2024-09-302.282.232.740.00-427322.14%
XLF241018C000400002024-06-20 2:33PM EDT2024-10-182.672.532.88+0.24+9.88%136122.00%
XLF241115C000400002024-06-12 2:54PM EDT2024-11-152.542.723.150.00-1981,05322.51%
XLF241220C000400002024-06-20 10:18AM EDT2024-12-203.201.855.40+0.11+3.56%22614,47140.23%
XLF241231C000400002024-06-14 1:50PM EDT2024-12-312.652.853.900.00-13926.17%
XLF250117C000400002024-06-20 2:50PM EDT2025-01-173.452.053.85+0.25+7.81%5,064132,35324.68%
XLF250321C000400002024-06-17 9:35AM EDT2025-03-213.342.575.050.00-259930.35%
XLF250331C000400002024-05-29 1:01PM EDT2025-03-313.692.986.000.00-4436.57%
XLF250620C000400002024-06-06 9:58AM EDT2025-06-204.753.454.950.00-17,22225.67%
XLF251017C000400002024-05-30 10:46AM EDT2025-10-175.004.106.150.00-5426028.82%
XLF251219C000400002024-06-20 2:31PM EDT2025-12-195.625.305.75+0.32+6.04%311,08225.06%
XLF260116C000400002024-06-20 2:25PM EDT2026-01-165.695.256.65+0.59+11.57%210,48828.94%
XLF261218C000400002024-06-11 3:47PM EDT2026-12-186.796.057.800.00-38,15827.58%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240621P000400002024-06-20 3:55PM EDT2024-06-210.010.000.01-0.01-50.00%1,245150,56337.50%
XLF240628P000400002024-06-20 3:43PM EDT2024-06-280.060.010.07-0.02-25.00%1,26215,97320.61%
XLF240705P000400002024-06-20 3:23PM EDT2024-07-050.100.050.31-0.04-28.57%134125.98%
XLF240712P000400002024-06-20 2:01PM EDT2024-07-120.170.010.36-0.06-26.09%80213023.05%
XLF240719P000400002024-06-20 3:51PM EDT2024-07-190.210.200.22-0.06-22.22%1,56432,80716.11%
XLF240726P000400002024-06-20 1:06PM EDT2024-07-260.270.040.54-0.14-34.15%135522.19%
XLF240802P000400002024-06-20 2:55PM EDT2024-08-020.280.090.52-0.08-22.22%1519.90%
XLF240816P000400002024-06-20 4:00PM EDT2024-08-160.400.390.45-0.05-11.11%59313,24016.02%
XLF240920P000400002024-06-20 3:59PM EDT2024-09-200.580.360.64-0.10-14.71%44250,94215.28%
XLF240930P000400002024-06-20 3:50PM EDT2024-09-300.640.601.05-0.06-8.57%12342619.70%
XLF241018P000400002024-06-20 3:51PM EDT2024-10-180.720.640.94-0.13-15.29%2812,29416.90%
XLF241115P000400002024-06-20 12:19PM EDT2024-11-150.940.661.11-0.02-2.08%66514,16616.97%
XLF241220P000400002024-06-20 1:55PM EDT2024-12-201.030.811.80-0.06-5.50%7315,73221.53%
XLF241231P000400002024-06-18 11:15AM EDT2024-12-311.150.841.300.00-115616.52%
XLF250117P000400002024-06-20 11:33AM EDT2025-01-171.211.101.500.00-10062,06417.53%
XLF250321P000400002024-05-10 3:54PM EDT2025-03-211.391.091.570.00-8312315.91%
XLF250331P000400002024-06-18 11:15AM EDT2025-03-311.401.141.63-0.09-6.04%12216.05%
XLF250620P000400002024-06-20 2:04PM EDT2025-06-201.650.813.75-0.22-11.76%45,17827.52%
XLF251017P000400002024-06-06 2:06PM EDT2025-10-172.141.152.460.00-17016.86%
XLF251219P000400002024-06-18 9:41AM EDT2025-12-192.251.925.000.00-421,24028.88%
XLF260116P000400002024-06-18 12:01PM EDT2026-01-162.251.972.530.00-1,0009,69415.83%
XLF261218P000400002024-06-18 11:00AM EDT2026-12-182.502.093.750.00-12117.43%