Canada markets closed

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.33-0.16 (-0.39%)
At close: 04:00PM EDT
41.33 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:43.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240628C000430002024-06-21 10:38AM EDT2024-06-280.010.000.20-0.01-50.00%35,21635.25%
XLF240705C000430002024-06-20 2:03PM EDT2024-07-050.050.001.030.00-15020954.79%
XLF240712C000430002024-06-21 3:41PM EDT2024-07-120.060.011.67-0.03-33.33%3661.38%
XLF240719C000430002024-06-21 3:48PM EDT2024-07-190.120.100.26-0.04-25.00%22214,73618.46%
XLF240726C000430002024-06-21 3:43PM EDT2024-07-260.160.020.27+0.04+33.33%24716.75%
XLF240802C000430002024-06-20 2:04PM EDT2024-08-020.280.030.44+0.28--1619.07%
XLF240816C000430002024-06-21 3:50PM EDT2024-08-160.320.260.44-0.06-15.79%5308,14316.46%
XLF240920C000430002024-06-21 12:40PM EDT2024-09-200.550.380.82-0.14-20.29%1,19392,96118.09%
XLF240930C000430002024-06-18 11:59AM EDT2024-09-300.610.121.260.00-5964522.53%
XLF241018C000430002024-06-20 3:06PM EDT2024-10-180.860.571.010.00-344,40017.97%
XLF241115C000430002024-06-21 3:27PM EDT2024-11-151.060.861.50-0.10-8.62%19422,34221.03%
XLF241220C000430002024-06-21 3:52PM EDT2024-12-201.411.161.81+0.11+8.46%1,6059,14021.62%
XLF241231C000430002024-06-21 2:33PM EDT2024-12-311.361.161.65+0.22+19.30%924619.63%
XLF250117C000430002024-06-21 3:47PM EDT2025-01-171.501.432.44-0.11-6.83%38221,31825.22%
XLF250321C000430002024-06-11 3:26PM EDT2025-03-211.811.742.240.00-133220.69%
XLF250331C000430002024-04-23 10:30AM EDT2025-03-312.560.000.000.00-1551.56%
XLF250620C000430002024-06-21 2:43PM EDT2025-06-202.601.932.88-0.13-4.76%32,73221.81%
XLF251017C000430002024-06-10 10:08AM EDT2025-10-173.402.835.350.00-29076431.98%
XLF251219C000430002024-05-15 12:37PM EDT2025-12-194.391.005.500.00-4430530.82%
XLF260116C000430002024-05-23 12:02PM EDT2026-01-162.912.446.000.00-29832.49%
XLF261218C000430002024-05-21 3:55PM EDT2026-12-186.053.906.550.00-34127.92%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240628P000430002024-06-21 3:25PM EDT2024-06-281.860.322.45+0.20+12.05%46567.97%
XLF240705P000430002024-06-13 1:12PM EDT2024-07-052.411.522.060.00-4831.93%
XLF240712P000430002024-06-14 9:31AM EDT2024-07-122.991.681.910.00-1820.80%
XLF240719P000430002024-06-21 12:54PM EDT2024-07-191.921.722.08+0.23+13.61%5049122.71%
XLF240816P000430002024-06-20 12:38PM EDT2024-08-161.951.762.320.00-128620.24%
XLF240920P000430002024-06-20 9:56AM EDT2024-09-202.031.832.120.00-153313.04%
XLF240930P000430002024-06-14 3:36PM EDT2024-09-302.551.005.000.00-713446.83%
XLF241018P000430002024-06-20 9:33AM EDT2024-10-182.151.932.220.00-1062112.62%
XLF241115P000430002024-06-17 12:29PM EDT2024-11-152.581.982.450.00-544713.79%
XLF241220P000430002024-05-23 1:37PM EDT2024-12-202.301.692.620.00-104,13813.97%
XLF241231P000430002024-03-20 2:04PM EDT2024-12-312.641.103.400.00--920.33%
XLF250117P000430002024-06-20 2:50PM EDT2025-01-172.282.192.880.00-11,300285,49615.20%
XLF250321P000430002024-06-13 9:53AM EDT2025-03-213.052.333.300.00-21,76416.37%
XLF250331P000430002024-05-20 9:38AM EDT2025-03-312.192.312.930.00-1313.44%
XLF250620P000430002024-06-21 3:37PM EDT2025-06-202.862.425.00-0.16-5.30%5225424.59%
XLF251017P000430002024-05-09 10:00AM EDT2025-10-173.302.815.350.00-2223.19%
XLF251219P000430002024-05-20 3:32PM EDT2025-12-193.102.963.600.00-130613.09%
XLF260116P000430002024-06-20 1:55PM EDT2026-01-163.352.864.550.00-14874817.40%
XLF261218P000430002024-05-17 3:59PM EDT2026-12-183.603.356.500.00-34636521.32%