Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250620C00016000 | 2023-03-22 10:20AM EDT | 16.00 | 16.75 | 17.60 | 18.35 | 0.00 | - | - | 2 | 0.00% |
| XLF250620C00020000 | 2024-02-09 11:15AM EDT | 20.00 | 19.67 | 19.20 | 23.95 | 0.00 | - | 5 | 10 | 58.52% |
| XLF250620C00021000 | 2023-08-08 12:53PM EDT | 21.00 | 15.25 | 14.50 | 14.75 | 0.00 | - | 1 | 1 | 0.00% |
| XLF250620C00023000 | 2023-12-12 11:38AM EDT | 23.00 | 14.65 | 13.15 | 17.80 | 0.00 | - | - | 1 | 35.50% |
| XLF250620C00024000 | 2024-03-28 3:04PM EDT | 24.00 | 19.32 | 15.50 | 20.50 | 0.00 | - | 1 | 9 | 51.61% |
| XLF250620C00025000 | 2023-10-13 10:54AM EDT | 25.00 | 10.46 | 10.55 | 11.35 | 0.00 | - | 1 | 12 | 0.00% |
| XLF250620C00026000 | 2024-01-05 12:49PM EDT | 26.00 | 13.48 | 12.40 | 15.55 | 0.00 | - | 2 | 24 | 40.38% |
| XLF250620C00027000 | 2023-09-27 3:34PM EDT | 27.00 | 9.03 | 7.10 | 7.85 | 0.00 | - | 3 | 3 | 0.00% |
| XLF250620C00028000 | 2023-07-05 9:48AM EDT | 28.00 | 8.50 | 9.60 | 9.95 | 0.00 | - | 35 | 38 | 0.00% |
| XLF250620C00029000 | 2024-02-13 12:24PM EDT | 29.00 | 11.65 | 12.20 | 14.30 | 0.00 | - | 1 | 17 | 49.41% |
| XLF250620C00030000 | 2024-03-27 9:46AM EDT | 30.00 | 13.42 | 11.00 | 13.65 | 0.00 | - | 1 | 10 | 49.27% |
| XLF250620C00031000 | 2024-03-01 10:46AM EDT | 31.00 | 10.54 | 11.35 | 14.10 | 0.00 | - | 1 | 7 | 57.42% |
| XLF250620C00032000 | 2023-11-27 3:55PM EDT | 32.00 | 6.40 | 8.15 | 10.35 | 0.00 | - | 1 | 1,305 | 32.91% |
| XLF250620C00033000 | 2024-02-23 3:59PM EDT | 33.00 | 9.59 | 9.75 | 10.75 | 0.00 | - | 7 | 15 | 40.97% |
| XLF250620C00034000 | 2024-04-18 3:55PM EDT | 34.00 | 8.90 | 7.80 | 8.85 | 0.00 | - | 1 | 96 | 31.56% |
| XLF250620C00035000 | 2024-05-01 11:00AM EDT | 35.00 | 8.00 | 7.90 | 8.05 | -0.13 | -1.60% | 3 | 5,696 | 30.30% |
| XLF250620C00036000 | 2024-04-25 1:33PM EDT | 36.00 | 7.55 | 7.05 | 9.35 | 0.00 | - | 6 | 6,376 | 42.75% |
| XLF250620C00037000 | 2024-04-25 12:48PM EDT | 37.00 | 6.78 | 4.00 | 6.50 | 0.00 | - | 1 | 6,983 | 27.78% |
| XLF250620C00038000 | 2024-04-16 10:35AM EDT | 38.00 | 5.15 | 5.00 | 5.80 | 0.00 | - | 1 | 1,480 | 26.82% |
| XLF250620C00039000 | 2024-04-30 9:38AM EDT | 39.00 | 5.17 | 4.95 | 6.35 | 0.00 | - | 2 | 893 | 33.22% |
| XLF250620C00040000 | 2024-04-29 10:15AM EDT | 40.00 | 4.70 | 4.35 | 4.70 | 0.00 | - | 1 | 7,247 | 26.16% |
| XLF250620C00041000 | 2024-04-19 10:39AM EDT | 41.00 | 3.65 | 3.70 | 3.80 | 0.00 | - | 19 | 4,270 | 23.50% |
| XLF250620C00042000 | 2024-04-23 9:49AM EDT | 42.00 | 3.70 | 3.15 | 3.20 | 0.00 | - | 258 | 13,247 | 22.39% |
| XLF250620C00043000 | 2024-04-16 1:24PM EDT | 43.00 | 2.49 | 2.62 | 2.88 | 0.00 | - | 43 | 2,540 | 22.71% |
| XLF250620C00044000 | 2024-04-23 1:45PM EDT | 44.00 | 2.66 | 2.15 | 2.50 | 0.00 | - | 1 | 2,487 | 22.45% |
| XLF250620C00045000 | 2024-04-26 3:42PM EDT | 45.00 | 2.00 | 1.75 | 1.84 | 0.00 | - | 10 | 2,780 | 20.24% |
| XLF250620C00046000 | 2024-03-27 3:41PM EDT | 46.00 | 2.01 | 0.83 | 1.82 | 0.00 | - | 45 | 151 | 21.77% |
| XLF250620C00047000 | 2024-05-01 10:55AM EDT | 47.00 | 1.17 | 1.10 | 1.19 | -0.12 | -9.30% | 5 | 88 | 19.08% |
| XLF250620C00048000 | 2024-04-04 3:47PM EDT | 48.00 | 1.23 | 0.86 | 0.94 | 0.00 | - | 1 | 8 | 18.59% |
| XLF250620C00049000 | 2024-04-12 1:01PM EDT | 49.00 | 0.85 | 0.66 | 0.72 | 0.00 | - | 2 | 3,050 | 18.04% |
| XLF250620C00050000 | 2024-04-15 9:37AM EDT | 50.00 | 0.62 | 0.00 | 0.57 | 0.00 | - | 2 | 1,138 | 17.82% |
| XLF250620C00051000 | 2024-02-07 4:04PM EDT | 51.00 | 0.30 | 0.27 | 0.75 | 0.00 | - | 6 | 6 | 20.61% |
| XLF250620C00052000 | 2024-04-18 1:55PM EDT | 52.00 | 0.29 | 0.28 | 0.33 | 0.00 | - | 1 | 5 | 17.19% |
| XLF250620C00053000 | 2024-02-29 11:45AM EDT | 53.00 | 0.22 | 0.37 | 0.51 | 0.00 | - | 100 | 40 | 20.29% |
| XLF250620C00054000 | 2024-03-15 9:38AM EDT | 54.00 | 0.20 | 0.01 | 0.45 | 0.00 | - | 61 | 33 | 20.56% |
| XLF250620C00055000 | 2024-04-30 12:51PM EDT | 55.00 | 0.14 | 0.11 | 0.16 | 0.00 | - | 4 | 11 | 17.02% |
| XLF250620C00056000 | 2024-04-18 1:55PM EDT | 56.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 1 | 2 | 18.60% |
| XLF250620C00057000 | 2024-03-20 12:44PM EDT | 57.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 1 | 1 | 22.12% |
| XLF250620C00060000 | 2024-04-16 1:34PM EDT | 60.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 15 | 25 | 23.56% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250620P00016000 | 2024-04-26 11:12AM EDT | 16.00 | 0.05 | 0.04 | 0.31 | 0.00 | - | 1 | 762 | 53.52% |
| XLF250620P00017000 | 2023-10-27 3:24PM EDT | 17.00 | 0.30 | 0.00 | 3.75 | 0.00 | - | 1 | 1 | 82.67% |
| XLF250620P00019000 | 2024-01-29 3:29PM EDT | 19.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 2 | 1 | 40.04% |
| XLF250620P00020000 | 2024-04-16 1:55PM EDT | 20.00 | 0.12 | 0.00 | 4.35 | 0.00 | - | 18 | 4,101 | 73.88% |
| XLF250620P00021000 | 2024-04-19 12:49PM EDT | 21.00 | 0.13 | 0.00 | 4.35 | 0.00 | - | 10 | 131 | 69.87% |
| XLF250620P00022000 | 2024-04-24 2:44PM EDT | 22.00 | 0.12 | 0.00 | 4.40 | 0.00 | - | 12 | 15,984 | 66.38% |
| XLF250620P00023000 | 2024-04-29 2:32PM EDT | 23.00 | 0.16 | 0.13 | 0.98 | 0.00 | - | 50 | 8,771 | 47.05% |
| XLF250620P00024000 | 2024-04-23 2:57PM EDT | 24.00 | 0.19 | 0.00 | 4.45 | 0.00 | - | 10 | 1,044 | 59.55% |
| XLF250620P00025000 | 2024-04-24 2:45PM EDT | 25.00 | 0.23 | 0.10 | 1.20 | 0.00 | - | 10 | 19,979 | 44.43% |
| XLF250620P00026000 | 2024-04-24 2:48PM EDT | 26.00 | 0.26 | 0.00 | 4.50 | 0.00 | - | 10 | 1,104 | 53.25% |
| XLF250620P00027000 | 2024-04-30 2:39PM EDT | 27.00 | 0.30 | 0.00 | 0.32 | 0.00 | - | 2 | 946 | 26.51% |
| XLF250620P00028000 | 2024-04-16 2:20PM EDT | 28.00 | 0.44 | 0.32 | 0.38 | 0.00 | - | 2 | 5,210 | 25.66% |
| XLF250620P00029000 | 2024-01-23 11:34AM EDT | 29.00 | 0.67 | 0.48 | 0.53 | 0.00 | - | 25 | 81 | 26.00% |
| XLF250620P00030000 | 2024-04-16 2:26PM EDT | 30.00 | 0.65 | 0.45 | 0.50 | 0.00 | - | 100 | 5,655 | 23.56% |
| XLF250620P00031000 | 2024-04-26 2:28PM EDT | 31.00 | 0.52 | 0.53 | 0.59 | 0.00 | - | 10 | 567 | 22.73% |
| XLF250620P00032000 | 2024-04-23 3:04PM EDT | 32.00 | 0.62 | 0.62 | 0.67 | 0.00 | - | 12 | 12,540 | 21.64% |
| XLF250620P00033000 | 2024-04-09 10:30AM EDT | 33.00 | 0.75 | 0.73 | 0.78 | 0.00 | - | 4 | 6,344 | 20.75% |
| XLF250620P00034000 | 2024-04-15 2:26PM EDT | 34.00 | 1.10 | 0.85 | 0.92 | 0.00 | - | 2 | 6,769 | 19.96% |
| XLF250620P00035000 | 2024-04-29 10:28AM EDT | 35.00 | 0.96 | 1.00 | 1.05 | 0.00 | - | 2 | 4,549 | 18.92% |
| XLF250620P00036000 | 2024-04-23 12:42PM EDT | 36.00 | 1.14 | 0.00 | 1.23 | 0.00 | - | 1 | 6,068 | 18.09% |
| XLF250620P00037000 | 2024-04-12 1:39PM EDT | 37.00 | 1.72 | 0.00 | 1.45 | 0.00 | - | 2 | 363 | 17.33% |
| XLF250620P00038000 | 2024-04-23 3:42PM EDT | 38.00 | 1.52 | 1.61 | 1.65 | 0.00 | - | 2 | 5,040 | 16.21% |
| XLF250620P00039000 | 2024-04-24 11:16AM EDT | 39.00 | 1.84 | 1.55 | 1.94 | 0.00 | - | 1 | 26 | 15.42% |
| XLF250620P00040000 | 2024-04-25 10:55AM EDT | 40.00 | 2.23 | 1.99 | 2.25 | 0.00 | - | 1 | 195 | 14.45% |
| XLF250620P00041000 | 2024-04-16 11:10AM EDT | 41.00 | 3.00 | 2.58 | 2.61 | 0.00 | - | 149 | 1,250 | 13.44% |
| XLF250620P00042000 | 2024-04-17 10:47AM EDT | 42.00 | 3.55 | 3.00 | 5.45 | 0.00 | - | 133 | 1,257 | 26.51% |
| XLF250620P00043000 | 2024-04-23 10:14AM EDT | 43.00 | 3.35 | 3.50 | 3.60 | 0.00 | - | 107 | 175 | 11.77% |
| XLF250620P00044000 | 2024-04-25 9:44AM EDT | 44.00 | 3.95 | 4.05 | 4.20 | 0.00 | - | 205 | 75 | 10.78% |
| XLF250620P00045000 | 2024-04-24 9:45AM EDT | 45.00 | 4.45 | 4.60 | 7.30 | 0.00 | - | 300 | 780 | 25.84% |
| XLF250620P00046000 | 2024-04-24 10:00AM EDT | 46.00 | 5.15 | 4.35 | 5.70 | 0.00 | - | 300 | 300 | 8.81% |
| XLF250620P00047000 | 2024-04-23 9:55AM EDT | 47.00 | 6.05 | 5.30 | 6.65 | 0.00 | - | 2 | 149 | 9.06% |
| XLF250620P00048000 | 2024-04-12 3:07PM EDT | 48.00 | 8.00 | 5.70 | 7.70 | 0.00 | - | 3 | 0 | 10.89% |
| XLF250620P00050000 | 2024-04-02 9:45AM EDT | 50.00 | 8.20 | 9.50 | 9.65 | 0.00 | - | - | 0 | 11.87% |
| XLF250620P00051000 | 2023-09-12 9:56AM EDT | 51.00 | 16.55 | 17.65 | 19.75 | 0.00 | - | - | 0 | 67.14% |
© 2024 Yahoo. All rights reserved.