Canada markets open in 9 hours 15 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:45.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240621C000450002024-06-17 3:57PM EDT2024-06-210.010.000.010.00-486,58365.63%
XLF240628C000450002024-06-06 2:47PM EDT2024-06-280.010.000.430.00-1024963.18%
XLF240705C000450002024-05-24 11:56AM EDT2024-07-050.030.000.070.00-2006526.76%
XLF240712C000450002024-05-31 1:14PM EDT2024-07-120.030.000.220.00-201030.08%
XLF240719C000450002024-06-17 3:56PM EDT2024-07-190.020.000.190.00-201,52725.10%
XLF240726C000450002024-06-20 1:54PM EDT2024-07-260.030.001.00-0.02-40.00%5706543.41%
XLF240816C000450002024-06-20 12:55PM EDT2024-08-160.080.020.170.00-22,09617.29%
XLF240920C000450002024-06-20 10:35AM EDT2024-09-200.170.140.670.00-1211,24122.41%
XLF240930C000450002024-06-14 10:12AM EDT2024-09-300.110.190.430.00-1518817.70%
XLF241018C000450002024-06-17 2:22PM EDT2024-10-180.230.070.840.00-655721.80%
XLF241115C000450002024-06-12 9:54AM EDT2024-11-150.480.290.720.00-4319,51618.26%
XLF241220C000450002024-06-20 2:10PM EDT2024-12-200.720.490.80+0.22+44.00%413,83717.26%
XLF241231C000450002024-06-06 12:05PM EDT2024-12-310.730.490.940.00-17018.13%
XLF250117C000450002024-06-20 3:02PM EDT2025-01-170.800.581.00+0.11+15.94%10,42838,77317.93%
XLF250321C000450002024-06-17 11:48AM EDT2025-03-210.900.961.430.00-64,38619.07%
XLF250331C000450002024-04-29 11:17AM EDT2025-03-311.421.061.140.00-203016.54%
XLF250620C000450002024-06-20 3:52PM EDT2025-06-201.751.512.43+0.14+8.70%753,20322.89%
XLF251017C000450002024-06-11 3:47PM EDT2025-10-172.102.132.670.00-2621.16%
XLF251219C000450002024-06-20 9:48AM EDT2025-12-192.692.513.40-0.16-5.61%130923.56%
XLF260116C000450002024-06-20 1:41PM EDT2026-01-162.732.593.75+0.33+13.75%242,21924.68%
XLF261218C000450002024-06-11 2:45PM EDT2026-12-184.052.035.500.00-434926.30%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240621P000450002024-06-10 1:47PM EDT2024-06-213.731.465.700.00-100103.91%
XLF240628P000450002024-06-20 2:43PM EDT2024-06-283.602.714.85-1.15-24.21%1153.42%
XLF240705P000450002024-06-04 11:29AM EDT2024-07-053.882.924.700.00-1173.68%
XLF240719P000450002024-06-13 10:53AM EDT2024-07-194.522.924.700.00-11552.98%
XLF240816P000450002024-06-20 3:48PM EDT2024-08-163.652.924.70-0.85-18.89%36637.79%
XLF240920P000450002024-06-11 10:18AM EDT2024-09-204.343.503.850.00-22117.09%
XLF240930P000450002024-04-25 9:30AM EDT2024-09-304.051.606.000.00-1044.02%
XLF241018P000450002024-06-20 12:21PM EDT2024-10-183.851.456.00-0.15-3.75%559540.58%
XLF241115P000450002024-04-24 10:41AM EDT2024-11-154.052.006.000.00-1036.55%
XLF241220P000450002024-05-13 9:45AM EDT2024-12-203.352.176.250.00-124035.06%
XLF250117P000450002024-06-20 11:20AM EDT2025-01-173.853.654.80+0.70+22.22%199620.55%
XLF250321P000450002024-05-28 1:39PM EDT2025-03-214.002.944.900.00-11,24718.80%
XLF250620P000450002024-05-30 10:04AM EDT2025-06-204.452.615.050.00-2811,48617.27%
XLF251017P000450002024-06-14 10:13AM EDT2025-10-174.902.245.350.00-5019516.68%
XLF251219P000450002024-05-10 11:29AM EDT2025-12-194.302.945.050.00-8922714.12%
XLF260116P000450002024-05-17 3:38PM EDT2026-01-163.902.716.550.00-8414621.27%
XLF261218P000450002024-06-14 11:40AM EDT2026-12-185.252.996.050.00-11514.95%