Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.10 | 0.00 | - | 1 | 18 | 16.00 | 0.08 | 0.00 | - | 9 | 64 |
| 21.77 | 0.00 | - | 2 | 2 | 17.00 | 0.13 | 0.00 | - | 20 | 17 |
| - | - | - | - | - | 18.00 | 0.15 | 0.00 | - | 12 | 66 |
| 20.23 | 0.00 | - | 2 | 0 | 19.00 | 0.13 | 0.00 | - | 10 | 88 |
| 21.60 | 0.00 | - | 2 | 41 | 20.00 | 0.17 | 0.00 | - | 2 | 27,163 |
| 16.00 | 0.00 | - | - | 0 | 21.00 | 0.22 | 0.00 | - | 10 | 70 |
| 15.05 | 0.00 | - | 2 | 0 | 22.00 | 0.24 | 0.00 | - | 10 | 9 |
| - | - | - | - | - | 23.00 | 0.28 | 0.00 | - | 22 | 2,000 |
| 11.90 | 0.00 | - | 3 | 3 | 24.00 | 1.07 | 0.00 | - | 1 | 0 |
| 15.78 | 0.00 | - | 2 | 48 | 25.00 | 0.58 | 0.00 | - | 4 | 30,665 |
| 9.90 | 0.00 | - | 1 | 23 | 26.00 | 0.33 | 0.00 | - | 35 | 7,858 |
| 8.20 | 0.00 | - | 3 | 0 | 27.00 | 0.70 | 0.00 | - | 1 | 13,076 |
| 10.20 | 0.00 | - | 1 | 39 | 28.00 | 0.75 | 0.00 | - | 1 | 4,865 |
| 14.40 | 0.00 | - | 1 | 79 | 29.00 | 0.69 | 0.00 | - | 5 | 3,321 |
| 12.84 | 0.00 | - | 1 | 55 | 30.00 | 0.66 | 0.00 | - | 2,501 | 6,493 |
| 12.80 | 0.00 | - | 25 | 13,151 | 31.00 | 1.54 | 0.00 | - | 450 | 38,883 |
| 10.77 | 0.00 | - | 154 | 1,016 | 32.00 | 0.77 | 0.00 | - | 2 | 3,318 |
| 11.41 | 0.00 | - | 5,500 | 9,008 | 33.00 | 0.94 | 0.00 | - | 5,500 | 20,077 |
| 9.00 | 0.00 | - | 1 | 259 | 34.00 | 1.20 | 0.00 | - | 50 | 10,035 |
| 9.81 | 0.00 | - | 3 | 12,907 | 35.00 | 1.16 | 0.00 | - | 10,000 | 15,295 |
| 8.60 | 0.00 | - | 1 | 333 | 36.00 | 1.57 | 0.00 | - | 5 | 329 |
| 8.00 | 0.00 | - | 2 | 29,665 | 37.00 | 1.64 | 0.00 | - | 1 | 15,714 |
| 7.64 | 0.00 | - | 1 | 125 | 38.00 | 1.86 | 0.00 | - | 1 | 2,561 |
| 6.46 | 0.00 | - | 222 | 311 | 39.00 | 1.91 | 0.00 | - | 205 | 7,760 |
| 5.65 | 0.00 | - | 1 | 11,078 | 40.00 | 2.14 | -0.23 | -9.70% | 82 | 21,065 |
| 5.50 | 0.00 | - | 1 | 331 | 41.00 | 2.43 | -0.07 | -2.80% | 82 | 478 |
| 4.27 | 0.00 | - | 20 | 13,399 | 42.00 | 3.15 | 0.00 | - | 1 | 132 |
| 4.39 | +0.65 | +17.38% | 44 | 305 | 43.00 | 4.05 | 0.00 | - | 1 | 306 |
| 3.65 | 0.00 | - | 17 | 64 | 44.00 | 3.55 | -0.10 | -2.74% | 37 | 199 |
| 3.30 | 0.00 | - | 96 | 308 | 45.00 | 4.30 | 0.00 | - | 39 | 227 |
| 2.89 | +0.37 | +14.68% | 15 | 568 | 46.00 | 5.05 | 0.00 | - | 87 | 234 |
| 2.47 | +0.13 | +5.56% | 59 | 6,336 | 47.00 | 5.40 | -0.08 | -1.46% | 1 | 4 |
| 1.46 | +0.10 | +7.35% | 2 | 537 | 50.00 | 16.85 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 1 | 69 | 51.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 3 | 201 | 52.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 30 | 33 | 54.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 25 | 26 | 55.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 5 | 240 | 56.00 | 18.40 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 2 | 2 | 58.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 200 | 200 | 60.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.