Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
CallsforOctober 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251017C00021000 | 2024-01-19 12:20PM EDT | 21.00 | 18.61 | 17.00 | 22.00 | 0.00 | - | 2 | 0 | 66.55% |
| XLF251017C00027000 | 2023-11-01 9:50AM EDT | 27.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XLF251017C00029000 | 2024-01-26 11:32AM EDT | 29.00 | 11.70 | 11.80 | 15.45 | 0.00 | - | 1 | 100 | 52.69% |
| XLF251017C00030000 | 2023-12-29 11:23AM EDT | 30.00 | 12.06 | 10.00 | 11.30 | 0.00 | - | 2 | 2 | 25.31% |
| XLF251017C00031000 | 2023-10-31 1:56PM EDT | 31.00 | 5.55 | 5.50 | 10.50 | 0.00 | - | 10 | 11 | 25.10% |
| XLF251017C00032000 | 2024-03-14 9:32AM EDT | 32.00 | 11.60 | 10.05 | 11.85 | 0.00 | - | 26 | 26 | 39.89% |
| XLF251017C00034000 | 2024-02-12 11:26AM EDT | 34.00 | 8.25 | 9.80 | 10.75 | 0.00 | - | 1 | 1,900 | 40.14% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 35.00 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 19.53% |
| XLF251017C00036000 | 2023-12-21 10:51AM EDT | 36.00 | 5.55 | 4.80 | 7.35 | 0.00 | - | 1 | 186 | 26.49% |
| XLF251017C00037000 | 2024-04-19 2:42PM EDT | 37.00 | 6.84 | 5.90 | 7.15 | 0.00 | - | 2 | 20 | 28.52% |
| XLF251017C00038000 | 2024-04-17 12:48PM EDT | 38.00 | 5.85 | 4.90 | 6.45 | 0.00 | - | 1 | 15 | 27.52% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 39.00 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 33.59% |
| XLF251017C00040000 | 2024-04-16 10:05AM EDT | 40.00 | 4.60 | 4.25 | 5.15 | 0.00 | - | 47 | 314 | 25.68% |
| XLF251017C00041000 | 2024-03-25 1:11PM EDT | 41.00 | 5.07 | 4.70 | 6.00 | 0.00 | - | 5 | 8 | 32.34% |
| XLF251017C00042000 | 2024-04-22 1:18PM EDT | 42.00 | 4.14 | 3.80 | 6.25 | 0.00 | - | 1 | 22 | 35.66% |
| XLF251017C00043000 | 2024-04-23 10:05AM EDT | 43.00 | 3.69 | 3.20 | 5.20 | 0.00 | - | 176 | 174 | 32.17% |
| XLF251017C00044000 | 2024-04-10 3:27PM EDT | 44.00 | 3.33 | 2.74 | 5.40 | 0.00 | - | 2 | 110 | 34.98% |
| XLF251017C00045000 | 2024-03-28 2:57PM EDT | 45.00 | 3.26 | 2.22 | 2.91 | 0.00 | - | 1 | 4 | 23.78% |
| XLF251017C00047000 | 2024-04-03 11:26AM EDT | 47.00 | 2.23 | 1.21 | 2.19 | 0.00 | - | 2 | 4 | 22.84% |
| XLF251017C00048000 | 2023-11-29 10:30AM EDT | 48.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 125 | 3.13% |
| XLF251017C00049000 | 2024-02-22 4:06PM EDT | 49.00 | 1.08 | 0.23 | 1.49 | 0.00 | - | 2 | 2 | 21.29% |
| XLF251017C00050000 | 2024-04-12 2:04PM EDT | 50.00 | 1.00 | 0.87 | 1.41 | 0.00 | - | 1 | 22 | 21.92% |
| XLF251017C00051000 | 2024-04-10 3:48PM EDT | 51.00 | 0.99 | 0.19 | 0.79 | 0.00 | - | - | 1 | 18.62% |
| XLF251017C00052000 | 2024-04-16 12:35PM EDT | 52.00 | 0.56 | 0.55 | 0.96 | 0.00 | - | - | 19 | 20.90% |
| XLF251017C00054000 | 2024-04-15 3:24PM EDT | 54.00 | 0.40 | 0.30 | 1.31 | 0.00 | - | 35 | 125 | 25.38% |
| XLF251017C00055000 | 2024-02-13 10:42AM EDT | 55.00 | 0.23 | 0.10 | 0.59 | 0.00 | - | - | 1 | 20.47% |
| XLF251017C00056000 | 2024-04-15 3:19PM EDT | 56.00 | 0.25 | 0.17 | 0.44 | 0.00 | - | 30 | 0 | 19.70% |
| XLF251017C00057000 | 2024-04-15 3:14PM EDT | 57.00 | 0.20 | 0.15 | 0.23 | 0.00 | - | 2 | 1 | 17.68% |
| XLF251017C00058000 | 2024-04-15 3:13PM EDT | 58.00 | 0.18 | 0.04 | 1.01 | 0.00 | - | - | 0 | 26.61% |
| XLF251017C00060000 | 2024-04-15 3:12PM EDT | 60.00 | 0.11 | 0.03 | 4.35 | 0.00 | - | 10 | 3 | 49.30% |
PutsforOctober 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251017P00017000 | 2024-03-18 3:51PM EDT | 17.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 5 | 41.02% |
| XLF251017P00018000 | 2024-04-19 1:00PM EDT | 18.00 | 0.12 | 0.00 | 4.35 | 0.00 | - | 2 | 11 | 72.73% |
| XLF251017P00019000 | 2024-04-24 2:51PM EDT | 19.00 | 0.12 | 0.00 | 4.40 | 0.00 | - | 10 | 68 | 69.07% |
| XLF251017P00020000 | 2024-04-23 3:11PM EDT | 20.00 | 0.16 | 0.00 | 4.40 | 0.00 | - | 60 | 57 | 65.33% |
| XLF251017P00021000 | 2024-04-23 3:13PM EDT | 21.00 | 0.18 | 0.00 | 1.12 | 0.00 | - | 20 | 27 | 48.61% |
| XLF251017P00022000 | 2024-04-23 3:15PM EDT | 22.00 | 0.21 | 0.00 | 4.45 | 0.00 | - | 10 | 36 | 58.69% |
| XLF251017P00023000 | 2024-04-22 1:37PM EDT | 23.00 | 0.25 | 0.00 | 0.79 | 0.00 | - | 10 | 22 | 38.77% |
| XLF251017P00024000 | 2024-04-22 1:41PM EDT | 24.00 | 0.28 | 0.00 | 4.55 | 0.00 | - | 58 | 48 | 52.88% |
| XLF251017P00025000 | 2024-04-22 1:44PM EDT | 25.00 | 0.31 | 0.19 | 1.59 | 0.00 | - | 10 | 6 | 43.24% |
| XLF251017P00026000 | 2024-04-22 1:45PM EDT | 26.00 | 0.38 | 0.00 | 0.43 | 0.00 | - | - | 0 | 26.95% |
| XLF251017P00027000 | 2024-04-22 1:48PM EDT | 27.00 | 0.42 | 0.40 | 0.46 | 0.00 | - | 2 | 30 | 25.54% |
| XLF251017P00028000 | 2024-01-09 4:17PM EDT | 28.00 | 0.91 | 0.62 | 0.89 | 0.00 | - | - | 10 | 28.91% |
| XLF251017P00029000 | 2024-04-15 3:05PM EDT | 29.00 | 0.71 | 0.53 | 0.88 | 0.00 | - | 2 | 10 | 26.76% |
| XLF251017P00030000 | 2024-04-19 2:50PM EDT | 30.00 | 0.72 | 0.60 | 0.68 | 0.00 | - | 2 | 5 | 22.72% |
| XLF251017P00031000 | 2024-01-09 4:17PM EDT | 31.00 | 1.32 | 0.95 | 1.41 | 0.00 | - | 2 | 12 | 27.41% |
| XLF251017P00033000 | 2024-03-21 2:45PM EDT | 33.00 | 0.85 | 0.32 | 1.30 | 0.00 | - | 2 | 1,910 | 22.34% |
| XLF251017P00034000 | 2024-04-12 1:32PM EDT | 34.00 | 1.37 | 0.35 | 1.19 | 0.00 | - | 1 | 3 | 19.51% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 35.00 | 1.09 | 1.18 | 1.62 | 0.00 | - | 1 | 57 | 20.42% |
| XLF251017P00036000 | 2024-04-30 11:48AM EDT | 36.00 | 1.44 | 0.13 | 1.52 | 0.00 | - | 2 | 251 | 17.66% |
| XLF251017P00037000 | 2024-03-21 2:49PM EDT | 37.00 | 1.39 | 0.91 | 2.03 | 0.00 | - | 1 | 154 | 18.54% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 38.00 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 17.91% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 39.00 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 14.10% |
| XLF251017P00040000 | 2024-04-18 1:05PM EDT | 40.00 | 2.82 | 1.90 | 2.75 | 0.00 | - | 7 | 70 | 15.11% |
| XLF251017P00041000 | 2024-04-25 1:23PM EDT | 41.00 | 2.83 | 2.64 | 4.95 | 0.00 | - | 20 | 109 | 23.63% |
| XLF251017P00042000 | 2024-04-19 2:40PM EDT | 42.00 | 3.50 | 3.20 | 4.70 | 0.00 | - | 8 | 81 | 19.29% |
| XLF251017P00043000 | 2023-10-23 9:56AM EDT | 43.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF251017P00044000 | 2024-04-22 9:43AM EDT | 44.00 | 4.45 | 4.20 | 4.35 | 0.00 | - | 10 | 14 | 10.02% |
| XLF251017P00045000 | 2024-03-11 10:38AM EDT | 45.00 | 5.05 | 4.55 | 5.55 | 0.00 | - | 152 | 153 | 12.66% |
| XLF251017P00046000 | 2024-04-16 10:44AM EDT | 46.00 | 6.40 | 5.60 | 6.60 | 0.00 | - | - | 141 | 14.28% |
© 2024 Yahoo. All rights reserved.