Canada markets open in 9 hours 27 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:41.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240621C000410002024-06-20 3:52PM EDT2024-06-210.550.430.55+0.22+66.67%3,84440,84526.17%
XLF240628C000410002024-06-20 4:05PM EDT2024-06-280.590.500.60+0.19+47.50%1,0583,84812.01%
XLF240705C000410002024-06-20 3:56PM EDT2024-07-050.730.500.97+0.18+32.73%4453320.90%
XLF240712C000410002024-06-20 3:46PM EDT2024-07-120.850.641.09+0.15+21.43%197720.36%
XLF240719C000410002024-06-20 3:59PM EDT2024-07-190.960.781.00+0.13+15.66%3,44037,72115.72%
XLF240726C000410002024-06-20 2:46PM EDT2024-07-261.110.201.27+0.16+16.84%42619.48%
XLF240816C000410002024-06-20 4:14PM EDT2024-08-161.341.231.42+0.14+11.67%31652,19017.82%
XLF240920C000410002024-06-20 3:31PM EDT2024-09-201.721.511.98+0.17+10.97%16832,29020.87%
XLF240930C000410002024-06-20 9:56AM EDT2024-09-301.711.532.80+0.13+8.23%910529.31%
XLF241018C000410002024-06-18 12:38PM EDT2024-10-181.741.692.170.00-274520.30%
XLF241115C000410002024-06-18 1:29PM EDT2024-11-152.072.042.560.00-18,88222.02%
XLF241220C000410002024-06-18 1:55PM EDT2024-12-202.392.452.860.00-63,11722.39%
XLF241231C000410002024-06-20 11:57AM EDT2024-12-312.412.362.89+0.15+6.64%25622.00%
XLF250117C000410002024-06-20 2:57PM EDT2025-01-172.782.472.96+0.72+34.95%6,644148,69821.66%
XLF250321C000410002024-06-12 11:36AM EDT2025-03-213.002.834.350.00-124728.82%
XLF250331C000410002024-05-08 10:19AM EDT2025-03-313.502.854.300.00-11027.97%
XLF250620C000410002024-06-17 3:20PM EDT2025-06-203.552.965.000.00-134,37628.97%
XLF251017C000410002024-06-17 2:25PM EDT2025-10-174.133.455.700.00-2528.89%
XLF251219C000410002024-06-11 1:05PM EDT2025-12-194.452.506.100.00-133529.19%
XLF260116C000410002024-05-30 10:24AM EDT2026-01-164.653.906.200.00-221028.97%
XLF261218C000410002024-06-20 1:41PM EDT2026-12-186.454.706.70+0.21+3.37%1416824.96%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240621P000410002024-06-20 3:54PM EDT2024-06-210.030.030.30-0.05-62.50%16,89159,33458.98%
XLF240628P000410002024-06-20 4:10PM EDT2024-06-280.220.180.23-0.09-29.03%2,64413,11117.68%
XLF240705P000410002024-06-20 2:48PM EDT2024-07-050.270.050.35-0.18-40.00%11729216.85%
XLF240712P000410002024-06-20 2:48PM EDT2024-07-120.360.180.80-0.16-30.77%80237825.39%
XLF240719P000410002024-06-20 3:53PM EDT2024-07-190.450.400.47-0.10-18.18%1,53252,31014.84%
XLF240726P000410002024-06-18 10:05AM EDT2024-07-260.680.090.740.00-1210918.70%
XLF240802P000410002024-06-18 12:16PM EDT2024-08-020.680.340.630.00-465215.09%
XLF240816P000410002024-06-20 3:24PM EDT2024-08-160.680.630.72-0.11-13.92%1,8428,89814.55%
XLF240920P000410002024-06-20 3:39PM EDT2024-09-200.860.631.07-0.08-8.51%1,26290,86515.75%
XLF240930P000410002024-06-20 10:06AM EDT2024-09-301.010.871.13-0.10-9.01%1501,75615.65%
XLF241018P000410002024-06-20 3:38PM EDT2024-10-181.030.791.24-0.10-8.85%1724,30315.61%
XLF241115P000410002024-06-20 1:39PM EDT2024-11-151.180.971.55-0.15-11.28%5883,32217.04%
XLF241220P000410002024-06-20 3:37PM EDT2024-12-201.341.101.76-0.07-4.96%7210,92517.14%
XLF241231P000410002024-06-14 10:30AM EDT2024-12-311.761.141.610.00-21715.39%
XLF250117P000410002024-06-20 2:31PM EDT2025-01-171.411.221.87-0.11-7.24%5657,39516.85%
XLF250321P000410002024-05-20 3:38PM EDT2025-03-211.571.092.110.00-10818016.48%
XLF250620P000410002024-06-20 2:45PM EDT2025-06-201.961.722.23-0.12-5.77%21,39615.02%
XLF251017P000410002024-05-20 3:02PM EDT2025-10-172.221.922.860.00-511316.39%
XLF251219P000410002024-06-12 1:50PM EDT2025-12-192.611.425.000.00-463926.15%
XLF260116P000410002024-06-20 3:47PM EDT2026-01-162.591.692.90-0.21-7.50%120915.24%
XLF261218P000410002024-06-11 10:12AM EDT2026-12-183.451.354.300.00-18417.54%