Canada markets open in 9 hours 23 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:42.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240621C000420002024-06-20 3:02PM EDT2024-06-210.020.010.02-0.01-33.33%4,78862,29418.75%
XLF240628C000420002024-06-20 4:08PM EDT2024-06-280.130.080.15-0.18-58.06%18,08615,44414.06%
XLF240705C000420002024-06-20 3:33PM EDT2024-07-050.220.040.44+0.02+10.00%16438619.68%
XLF240712C000420002024-06-20 3:52PM EDT2024-07-120.350.120.55+0.08+29.63%96512519.04%
XLF240719C000420002024-06-20 3:53PM EDT2024-07-190.460.400.46+0.11+31.43%2,45232,14014.60%
XLF240726C000420002024-06-20 12:45PM EDT2024-07-260.430.300.740.00-116618.60%
XLF240802C000420002024-06-20 3:54PM EDT2024-08-020.630.380.64+0.10+18.87%25515.24%
XLF240816C000420002024-06-20 3:38PM EDT2024-08-160.770.750.98+0.10+14.93%90511,45118.51%
XLF240920C000420002024-06-20 3:39PM EDT2024-09-201.120.581.26+0.15+15.46%1,44426,50117.95%
XLF240930C000420002024-06-18 9:35AM EDT2024-09-300.940.741.380.00-11,79618.43%
XLF241018C000420002024-06-20 3:31PM EDT2024-10-181.311.161.56+0.14+11.97%1234,97218.90%
XLF241115C000420002024-06-20 3:33PM EDT2024-11-151.661.242.11+0.17+11.41%66620,48922.23%
XLF241220C000420002024-06-20 1:59PM EDT2024-12-202.001.742.23+0.21+11.73%3335,65821.02%
XLF241231C000420002024-06-14 10:30AM EDT2024-12-311.881.742.25+0.44+30.56%121720.58%
XLF250117C000420002024-06-20 1:07PM EDT2025-01-172.022.042.37+0.09+4.66%10,25230,55220.68%
XLF250321C000420002024-06-17 11:27AM EDT2025-03-212.162.372.910.00-2445,35921.91%
XLF250331C000420002024-05-30 3:21PM EDT2025-03-312.591.185.000.00-1435.89%
XLF250620C000420002024-06-20 3:51PM EDT2025-06-203.312.843.65+0.24+7.82%5013,75523.46%
XLF251017C000420002024-05-22 9:30AM EDT2025-10-174.822.976.500.00-12235.44%
XLF251219C000420002024-05-22 1:45PM EDT2025-12-195.153.255.500.00-113,39828.34%
XLF260116C000420002024-05-30 10:38AM EDT2026-01-164.432.005.600.00-219,10128.13%
XLF261218C000420002024-06-04 3:56PM EDT2026-12-185.633.507.100.00-214,18928.16%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240621P000420002024-06-20 3:58PM EDT2024-06-210.510.401.15-0.34-40.00%17811,44854.69%
XLF240628P000420002024-06-20 3:02PM EDT2024-06-280.710.570.82-0.28-28.28%1121,29021.34%
XLF240705P000420002024-06-20 1:30PM EDT2024-07-050.900.721.04-0.18-16.67%163522.46%
XLF240712P000420002024-06-13 2:54PM EDT2024-07-121.450.551.120.00-5520.56%
XLF240719P000420002024-06-20 3:39PM EDT2024-07-190.970.710.98-0.21-17.80%1399,79314.82%
XLF240726P000420002024-06-20 9:53AM EDT2024-07-261.070.751.24-0.54-33.54%1318.43%
XLF240816P000420002024-06-20 3:50PM EDT2024-08-161.140.981.31-0.18-13.64%175,71515.72%
XLF240920P000420002024-06-20 2:35PM EDT2024-09-201.220.941.50-0.30-19.74%1111,17214.70%
XLF240930P000420002024-05-03 3:12PM EDT2024-09-301.991.231.410.00-18112.92%
XLF241018P000420002024-06-20 2:33PM EDT2024-10-181.391.221.65-0.65-31.86%398614.47%
XLF241115P000420002024-06-18 12:11PM EDT2024-11-151.701.361.820.00-297,28414.65%
XLF241220P000420002024-06-20 3:37PM EDT2024-12-201.731.481.95-0.09-4.95%122,13114.28%
XLF241231P000420002024-04-23 10:14AM EDT2024-12-312.280.000.000.00-9120.00%
XLF250117P000420002024-06-20 3:06PM EDT2025-01-171.841.592.06-0.38-17.12%5817,48014.19%
XLF250321P000420002024-06-17 12:01PM EDT2025-03-212.381.782.300.00-998,27414.12%
XLF250620P000420002024-06-12 12:15PM EDT2025-06-202.551.293.000.00-21,96816.47%
XLF251017P000420002024-05-09 10:00AM EDT2025-10-172.872.223.500.00-189016.93%
XLF251219P000420002024-05-22 2:51PM EDT2025-12-192.762.595.500.00-15631125.83%
XLF260116P000420002024-06-20 1:55PM EDT2026-01-162.920.504.00-0.28-8.75%10118,63217.95%
XLF261218P000420002024-06-20 12:59PM EDT2026-12-183.102.665.50-0.45-12.68%12,18320.03%