Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219C00016000 | 2023-12-20 12:51PM EDT | 16.00 | 22.10 | 20.35 | 24.90 | 0.00 | - | 1 | 18 | 47.51% |
| XLF251219C00017000 | 2024-01-25 1:07PM EDT | 17.00 | 21.77 | 22.05 | 26.30 | 0.00 | - | 2 | 2 | 50.64% |
| XLF251219C00019000 | 2024-01-25 1:06PM EDT | 19.00 | 20.23 | 20.00 | 24.50 | 0.00 | - | 2 | 0 | 74.54% |
| XLF251219C00020000 | 2024-03-06 1:59PM EDT | 20.00 | 21.60 | 20.15 | 24.80 | 0.00 | - | 2 | 41 | 59.55% |
| XLF251219C00021000 | 2023-11-29 10:57AM EDT | 21.00 | 16.00 | 17.65 | 18.95 | 0.00 | - | - | 0 | 0.00% |
| XLF251219C00022000 | 2023-08-01 1:15PM EDT | 22.00 | 15.05 | 12.00 | 17.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251219C00024000 | 2023-09-29 12:34PM EDT | 24.00 | 11.90 | 9.75 | 10.25 | 0.00 | - | 3 | 3 | 0.00% |
| XLF251219C00025000 | 2024-01-12 11:24AM EDT | 25.00 | 15.78 | 14.70 | 16.30 | 0.00 | - | 2 | 48 | 32.69% |
| XLF251219C00026000 | 2023-10-19 2:31PM EDT | 26.00 | 9.90 | 9.40 | 14.00 | 0.00 | - | 1 | 23 | 0.00% |
| XLF251219C00027000 | 2023-10-27 9:35AM EDT | 27.00 | 8.20 | 8.50 | 13.50 | 0.00 | - | 3 | 0 | 12.70% |
| XLF251219C00028000 | 2023-11-30 4:05PM EDT | 28.00 | 10.20 | 11.10 | 13.35 | 0.00 | - | 1 | 39 | 27.17% |
| XLF251219C00029000 | 2024-03-14 9:32AM EDT | 29.00 | 14.40 | 12.45 | 16.00 | 0.00 | - | 1 | 79 | 52.93% |
| XLF251219C00030000 | 2024-01-16 1:06PM EDT | 30.00 | 10.10 | 12.05 | 13.00 | 0.00 | - | 1 | 0 | 36.39% |
| XLF251219C00031000 | 2024-04-15 12:15PM EDT | 31.00 | 12.00 | 11.90 | 12.15 | 0.00 | - | 25 | 13,151 | 35.02% |
| XLF251219C00032000 | 2024-04-15 2:55PM EDT | 32.00 | 10.77 | 11.15 | 11.35 | 0.00 | - | 154 | 1,016 | 33.94% |
| XLF251219C00033000 | 2024-03-05 10:44AM EDT | 33.00 | 10.40 | 11.20 | 11.95 | 0.00 | - | 5 | 9,008 | 41.27% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 34.00 | 9.00 | 9.60 | 10.25 | 0.00 | - | 1 | 259 | 34.52% |
| XLF251219C00035000 | 2024-04-26 9:34AM EDT | 35.00 | 9.15 | 8.85 | 10.15 | 0.00 | - | 4 | 12,908 | 37.09% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 36.00 | 8.60 | 8.15 | 8.75 | 0.00 | - | 1 | 333 | 32.27% |
| XLF251219C00037000 | 2024-04-26 11:11AM EDT | 37.00 | 7.00 | 7.40 | 9.90 | 0.00 | - | 2 | 29,666 | 41.11% |
| XLF251219C00038000 | 2024-04-15 11:56AM EDT | 38.00 | 6.75 | 6.70 | 7.10 | 0.00 | - | 1 | 91 | 28.97% |
| XLF251219C00039000 | 2024-04-19 10:40AM EDT | 39.00 | 5.91 | 6.00 | 6.15 | 0.00 | - | 222 | 312 | 26.60% |
| XLF251219C00040000 | 2024-04-29 2:07PM EDT | 40.00 | 5.65 | 5.40 | 6.55 | 0.00 | - | 1 | 11,078 | 30.87% |
| XLF251219C00041000 | 2024-04-30 9:37AM EDT | 41.00 | 4.86 | 4.80 | 4.90 | 0.00 | - | 1 | 330 | 24.86% |
| XLF251219C00042000 | 2024-05-01 9:32AM EDT | 42.00 | 4.27 | 4.20 | 4.35 | -0.46 | -9.73% | 20 | 13,399 | 24.17% |
| XLF251219C00043000 | 2024-03-07 1:28PM EDT | 43.00 | 3.74 | 3.35 | 5.60 | 0.00 | - | 1 | 305 | 32.04% |
| XLF251219C00044000 | 2024-04-24 3:46PM EDT | 44.00 | 3.65 | 0.96 | 3.30 | 0.00 | - | 17 | 64 | 22.60% |
| XLF251219C00045000 | 2024-04-25 1:32PM EDT | 45.00 | 2.99 | 0.80 | 2.87 | 0.00 | - | 13 | 228 | 22.05% |
| XLF251219C00046000 | 2024-04-25 2:30PM EDT | 46.00 | 2.59 | 0.70 | 2.46 | 0.00 | - | 4 | 568 | 21.43% |
| XLF251219C00047000 | 2024-05-01 10:55AM EDT | 47.00 | 1.99 | 1.75 | 2.03 | -0.12 | -5.69% | 5 | 5,919 | 20.53% |
| XLF251219C00050000 | 2024-04-12 2:58PM EDT | 50.00 | 1.18 | 0.83 | 1.20 | 0.00 | - | 100 | 533 | 19.25% |
| XLF251219C00051000 | 2023-11-06 11:35AM EDT | 51.00 | 0.22 | 0.28 | 5.00 | 0.00 | - | 1 | 69 | 40.56% |
| XLF251219C00052000 | 2024-04-03 1:00PM EDT | 52.00 | 1.03 | 0.21 | 0.83 | 0.00 | - | 3 | 201 | 18.67% |
| XLF251219C00054000 | 2024-02-15 1:58PM EDT | 54.00 | 0.45 | 0.32 | 0.65 | 0.00 | - | 3 | 3 | 18.95% |
| XLF251219C00055000 | 2024-02-29 10:45AM EDT | 55.00 | 0.34 | 0.40 | 1.28 | 0.00 | - | 10 | 8 | 24.51% |
| XLF251219C00056000 | 2024-03-11 10:57AM EDT | 56.00 | 0.35 | 0.43 | 0.49 | 0.00 | - | 5 | 238 | 19.02% |
| XLF251219C00058000 | 2024-04-18 12:20PM EDT | 58.00 | 0.20 | 0.16 | 1.29 | 0.00 | - | - | 2 | 27.06% |
| XLF251219C00060000 | 2024-03-08 3:46PM EDT | 60.00 | 0.15 | 0.01 | 0.26 | 0.00 | - | 200 | 200 | 18.90% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219P00016000 | 2024-03-21 4:05PM EDT | 16.00 | 0.08 | 0.09 | 0.18 | 0.00 | - | 15 | 59 | 40.19% |
| XLF251219P00017000 | 2024-04-17 1:35PM EDT | 17.00 | 0.13 | 0.00 | 4.40 | 0.00 | - | 20 | 17 | 73.22% |
| XLF251219P00018000 | 2024-04-17 1:38PM EDT | 18.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 12 | 66 | 69.21% |
| XLF251219P00019000 | 2024-04-22 1:54PM EDT | 19.00 | 0.14 | 0.00 | 4.45 | 0.00 | - | 10 | 87 | 65.75% |
| XLF251219P00020000 | 2024-04-22 1:55PM EDT | 20.00 | 0.19 | 0.00 | 4.45 | 0.00 | - | 10 | 27,155 | 62.21% |
| XLF251219P00021000 | 2024-04-22 1:56PM EDT | 21.00 | 0.22 | 0.00 | 4.50 | 0.00 | - | 10 | 70 | 59.11% |
| XLF251219P00022000 | 2024-04-22 1:58PM EDT | 22.00 | 0.24 | 0.00 | 4.50 | 0.00 | - | 10 | 9 | 55.91% |
| XLF251219P00023000 | 2024-04-22 2:02PM EDT | 23.00 | 0.28 | 0.00 | 4.55 | 0.00 | - | 22 | 2,000 | 53.10% |
| XLF251219P00024000 | 2023-10-25 10:46AM EDT | 24.00 | 1.07 | 0.58 | 1.06 | 0.00 | - | 1 | 0 | 37.87% |
| XLF251219P00025000 | 2024-04-15 2:55PM EDT | 25.00 | 0.58 | 0.16 | 0.68 | 0.00 | - | 4 | 30,665 | 31.03% |
| XLF251219P00026000 | 2024-03-13 4:06PM EDT | 26.00 | 0.54 | 0.47 | 1.00 | 0.00 | - | 35 | 7,859 | 32.74% |
| XLF251219P00027000 | 2024-02-14 4:21PM EDT | 27.00 | 0.70 | 0.46 | 0.76 | 0.00 | - | 1 | 13,076 | 28.03% |
| XLF251219P00028000 | 2024-04-18 10:44AM EDT | 28.00 | 0.75 | 0.02 | 0.82 | 0.00 | - | 1 | 4,865 | 26.76% |
| XLF251219P00029000 | 2024-02-28 12:21PM EDT | 29.00 | 0.69 | 0.40 | 5.00 | 0.00 | - | 5 | 3,321 | 56.26% |
| XLF251219P00030000 | 2024-03-20 9:34AM EDT | 30.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 6,492 | 6.25% |
| XLF251219P00031000 | 2023-12-22 12:01PM EDT | 31.00 | 1.54 | 0.03 | 1.47 | 0.00 | - | 450 | 38,883 | 26.54% |
| XLF251219P00032000 | 2024-04-08 2:03PM EDT | 32.00 | 0.77 | 0.85 | 1.50 | 0.00 | - | 2 | 3,318 | 24.73% |
| XLF251219P00033000 | 2024-03-07 3:19PM EDT | 33.00 | 1.14 | 0.00 | 1.81 | 0.00 | - | 1 | 20,077 | 24.82% |
| XLF251219P00034000 | 2024-04-03 3:17PM EDT | 34.00 | 1.13 | 1.21 | 1.75 | 0.00 | - | 189 | 10,021 | 22.35% |
| XLF251219P00035000 | 2024-04-25 10:48AM EDT | 35.00 | 1.40 | 1.29 | 2.27 | 0.00 | - | 1 | 15,295 | 23.44% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 36.00 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 21.77% |
| XLF251219P00037000 | 2024-04-02 12:45PM EDT | 37.00 | 1.64 | 1.80 | 2.03 | 0.00 | - | 1 | 15,714 | 17.75% |
| XLF251219P00038000 | 2024-04-18 9:41AM EDT | 38.00 | 2.34 | 1.72 | 2.35 | 0.00 | - | 1 | 2,556 | 17.27% |
| XLF251219P00039000 | 2024-04-09 10:43AM EDT | 39.00 | 2.20 | 2.38 | 2.43 | 0.00 | - | 1 | 7,738 | 15.39% |
| XLF251219P00040000 | 2024-04-25 3:12PM EDT | 40.00 | 2.52 | 2.44 | 2.75 | 0.00 | - | 2 | 20,264 | 14.57% |
| XLF251219P00041000 | 2024-03-27 3:59PM EDT | 41.00 | 2.59 | 1.73 | 3.95 | 0.00 | - | 258 | 293 | 17.77% |
| XLF251219P00042000 | 2024-03-28 12:19PM EDT | 42.00 | 2.81 | 2.61 | 6.00 | 0.00 | - | 1 | 108 | 24.85% |
| XLF251219P00043000 | 2024-02-26 2:15PM EDT | 43.00 | 4.05 | 2.95 | 3.45 | 0.00 | - | 1 | 306 | 9.13% |
| XLF251219P00044000 | 2024-03-28 10:05AM EDT | 44.00 | 3.65 | 2.42 | 5.40 | 0.00 | - | 199 | 199 | 15.61% |
| XLF251219P00045000 | 2024-04-05 9:46AM EDT | 45.00 | 4.65 | 2.50 | 5.15 | 0.00 | - | 39 | 38 | 10.10% |
| XLF251219P00046000 | 2024-04-17 10:05AM EDT | 46.00 | 6.40 | 4.80 | 6.20 | 0.00 | - | - | 148 | 11.60% |
| XLF251219P00047000 | 2024-01-23 12:07PM EDT | 47.00 | 8.90 | 5.55 | 7.00 | 0.00 | - | 1 | 1 | 11.28% |
| XLF251219P00050000 | 2023-06-14 3:25PM EDT | 50.00 | 16.85 | 15.35 | 16.30 | 0.00 | - | 1 | 0 | 48.08% |
| XLF251219P00056000 | 2023-12-19 1:59PM EDT | 56.00 | 18.40 | 16.00 | 21.00 | 0.00 | - | - | 0 | 48.44% |
© 2024 Yahoo. All rights reserved.