Canada markets closed

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:44.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240621C000440002024-06-18 2:42PM EDT2024-06-210.010.000.000.00-129,62925.00%
XLF240628C000440002024-06-10 1:38PM EDT2024-06-280.010.000.210.00-1042239.75%
XLF240705C000440002024-06-05 2:44PM EDT2024-07-050.030.000.220.00--529.49%
XLF240712C000440002024-06-20 9:32AM EDT2024-07-120.030.000.24+0.01+50.00%1525.10%
XLF240719C000440002024-06-20 2:30PM EDT2024-07-190.050.000.16-0.01-16.67%3112,27719.04%
XLF240726C000440002024-06-20 3:27PM EDT2024-07-260.080.010.30+0.03+60.00%12621.34%
XLF240816C000440002024-06-20 3:25PM EDT2024-08-160.180.030.22+0.03+20.00%2189,17815.14%
XLF240920C000440002024-06-20 1:30PM EDT2024-09-200.340.180.600.00-75814,56817.99%
XLF241018C000440002024-06-18 11:26AM EDT2024-10-180.460.320.750.00-124,22017.63%
XLF241115C000440002024-06-20 3:40PM EDT2024-11-150.770.571.21+0.24+45.28%138,09320.69%
XLF241220C000440002024-06-20 3:02PM EDT2024-12-201.050.811.45+0.29+38.16%219,19820.79%
XLF241231C000440002024-06-05 10:03AM EDT2024-12-311.020.811.27+0.03+3.03%119218.60%
XLF250117C000440002024-06-20 2:47PM EDT2025-01-171.171.131.34+0.17+17.00%35713,36318.43%
XLF250321C000440002024-06-17 11:20AM EDT2025-03-211.261.131.850.00-544,52119.90%
XLF250331C000440002024-05-31 12:38PM EDT2025-03-311.631.362.070.00-213521.09%
XLF250620C000440002024-06-11 10:22AM EDT2025-06-201.961.942.460.00-34,20721.01%
XLF251017C000440002024-05-21 2:31PM EDT2025-10-173.501.403.750.00-211025.05%
XLF251219C000440002024-06-18 10:37AM EDT2025-12-193.002.835.500.00-17032.20%
XLF260116C000440002024-06-20 10:36AM EDT2026-01-163.203.304.45+0.20+6.67%327726.36%
XLF261218C000440002024-03-27 3:52PM EDT2026-12-185.502.977.500.00-616432.64%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240621P000440002024-06-20 9:51AM EDT2024-06-212.671.714.65-0.44-14.15%18182.42%
XLF240628P000440002024-05-29 9:52AM EDT2024-06-283.202.175.000.00-1583.11%
XLF240719P000440002024-06-18 10:58AM EDT2024-07-193.072.422.790.00-24923.15%
XLF240816P000440002024-06-18 1:56PM EDT2024-08-162.920.584.600.00-24047.41%
XLF240920P000440002024-06-20 10:14AM EDT2024-09-202.932.572.78-0.06-2.01%112,52612.84%
XLF241018P000440002024-06-13 10:28AM EDT2024-10-183.552.583.050.00-205315.02%
XLF241115P000440002024-06-14 10:11AM EDT2024-11-153.752.582.990.00-810612.82%
XLF241220P000440002024-05-31 3:52PM EDT2024-12-202.902.794.000.00-53797121.17%
XLF241231P000440002024-06-11 2:18PM EDT2024-12-313.401.253.800.00--618.80%
XLF250117P000440002024-06-20 10:00AM EDT2025-01-173.152.873.95-0.26-7.62%22613,18219.29%
XLF250321P000440002024-04-23 10:11AM EDT2025-03-213.650.000.000.00-4062330.00%
XLF250331P000440002024-04-16 11:46AM EDT2025-03-314.600.414.000.00-1216.99%
XLF250620P000440002024-06-04 9:39AM EDT2025-06-203.552.854.400.00-3537717.51%
XLF251017P000440002024-04-22 9:43AM EDT2025-10-174.452.873.500.00-101410.22%
XLF251219P000440002024-05-15 12:54PM EDT2025-12-193.552.995.350.00-3720119.08%
XLF260116P000440002024-06-20 9:48AM EDT2026-01-163.952.944.95+0.25+6.76%21410716.66%
XLF261218P000440002024-04-22 2:56PM EDT2026-12-184.800.000.000.00-100.00%