Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF260116C00017000 | 2024-01-03 11:00AM EDT | 17.00 | 21.25 | 20.50 | 25.00 | 0.00 | - | 1 | 1 | 64.14% |
| XLF260116C00019000 | 2023-11-30 11:10AM EDT | 19.00 | 17.93 | 18.55 | 22.00 | 0.00 | - | - | 1 | 43.02% |
| XLF260116C00020000 | 2024-04-04 10:32AM EDT | 20.00 | 22.75 | 19.00 | 24.00 | 0.00 | - | 1 | 101 | 75.06% |
| XLF260116C00024000 | 2023-12-18 12:55PM EDT | 24.00 | 14.50 | 12.50 | 17.05 | 0.00 | - | 1 | 1 | 32.32% |
| XLF260116C00025000 | 2024-04-18 11:56AM EDT | 25.00 | 17.00 | 14.50 | 19.50 | 0.00 | - | 2 | 8 | 61.26% |
| XLF260116C00027000 | 2023-12-05 3:09PM EDT | 27.00 | 11.30 | 12.80 | 15.30 | 0.00 | - | - | 2 | 38.21% |
| XLF260116C00028000 | 2023-12-06 1:04PM EDT | 28.00 | 10.64 | 11.20 | 15.00 | 0.00 | - | 1 | 1 | 41.20% |
| XLF260116C00029000 | 2024-02-07 12:39PM EDT | 29.00 | 12.30 | 12.80 | 14.90 | 0.00 | - | 80 | 81 | 44.97% |
| XLF260116C00030000 | 2024-04-01 10:28AM EDT | 30.00 | 14.00 | 12.05 | 13.25 | 0.00 | - | 1 | 77 | 37.96% |
| XLF260116C00031000 | 2024-04-01 9:38AM EDT | 31.00 | 15.05 | 11.15 | 12.15 | 0.00 | - | 1 | 30 | 34.88% |
| XLF260116C00032000 | 2024-04-22 3:24PM EDT | 32.00 | 11.74 | 8.75 | 13.10 | 0.00 | - | 2 | 21 | 44.47% |
| XLF260116C00033000 | 2024-02-13 12:22PM EDT | 33.00 | 9.10 | 9.70 | 12.05 | 0.00 | - | 3 | 46 | 41.46% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 34.00 | 9.61 | 7.25 | 11.85 | 0.00 | - | 3 | 177 | 43.31% |
| XLF260116C00035000 | 2024-04-26 10:39AM EDT | 35.00 | 9.35 | 6.55 | 11.40 | 0.00 | - | 2 | 491 | 43.57% |
| XLF260116C00036000 | 2024-03-21 1:37PM EDT | 36.00 | 9.38 | 7.50 | 9.40 | 0.00 | - | 30 | 114 | 35.46% |
| XLF260116C00037000 | 2024-04-30 11:18AM EDT | 37.00 | 7.50 | 5.00 | 9.75 | -0.05 | -0.66% | 1 | 457 | 39.83% |
| XLF260116C00038000 | 2024-04-23 12:26PM EDT | 38.00 | 7.40 | 4.60 | 9.00 | 0.00 | - | 14 | 128 | 38.32% |
| XLF260116C00039000 | 2024-04-26 1:56PM EDT | 39.00 | 6.45 | 3.55 | 8.10 | 0.00 | - | 3 | 362 | 36.01% |
| XLF260116C00040000 | 2024-05-01 3:09PM EDT | 40.00 | 5.70 | 3.35 | 7.80 | +0.20 | +3.64% | 28 | 10,249 | 36.63% |
| XLF260116C00041000 | 2024-04-25 11:34AM EDT | 41.00 | 5.10 | 2.83 | 6.10 | 0.00 | - | 9 | 208 | 30.37% |
| XLF260116C00042000 | 2024-04-24 11:36AM EDT | 42.00 | 4.71 | 2.00 | 5.10 | 0.00 | - | 1 | 19,093 | 27.48% |
| XLF260116C00043000 | 2024-04-30 9:38AM EDT | 43.00 | 3.92 | 2.32 | 6.00 | 0.00 | - | 1 | 99 | 33.53% |
| XLF260116C00044000 | 2024-04-19 3:25PM EDT | 44.00 | 3.30 | 2.26 | 4.20 | 0.00 | - | 12 | 306 | 26.64% |
| XLF260116C00045000 | 2024-04-30 2:05PM EDT | 45.00 | 2.87 | 1.29 | 2.88 | 0.00 | - | 73 | 2,236 | 21.84% |
| XLF260116C00050000 | 2024-04-29 2:06PM EDT | 50.00 | 1.29 | 0.00 | 1.97 | 0.00 | - | 2 | 909 | 23.46% |
| XLF260116C00055000 | 2024-04-18 9:37AM EDT | 55.00 | 0.43 | 0.18 | 1.65 | 0.00 | - | 10 | 290 | 26.48% |
| XLF260116C00060000 | 2024-04-29 2:27PM EDT | 60.00 | 0.12 | 0.10 | 4.40 | 0.00 | - | 10 | 324 | 45.84% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF260116P00017000 | 2024-04-30 10:10AM EDT | 17.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 20,465 | 43.31% |
| XLF260116P00018000 | 2024-04-23 3:17PM EDT | 18.00 | 0.14 | 0.00 | 4.40 | 0.00 | - | 2 | 11 | 67.53% |
| XLF260116P00019000 | 2024-02-23 3:52PM EDT | 19.00 | 0.18 | 0.03 | 0.25 | 0.00 | - | 2 | 30,094 | 34.72% |
| XLF260116P00020000 | 2024-03-25 9:30AM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 36,890 | 12.50% |
| XLF260116P00024000 | 2024-03-13 11:09AM EDT | 24.00 | 0.38 | 0.41 | 0.46 | 0.00 | - | 1 | 10,311 | 29.03% |
| XLF260116P00025000 | 2024-04-12 1:52PM EDT | 25.00 | 0.50 | 0.12 | 0.80 | 0.00 | - | 3 | 20,365 | 31.69% |
| XLF260116P00026000 | 2024-03-22 3:07PM EDT | 26.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 20,500 | 61,207 | 31.32% |
| XLF260116P00027000 | 2024-03-25 10:29AM EDT | 27.00 | 0.49 | 0.51 | 0.57 | 0.00 | - | 1 | 1,534 | 25.05% |
| XLF260116P00028000 | 2024-04-02 11:44AM EDT | 28.00 | 0.59 | 0.00 | 1.44 | 0.00 | - | 1 | 46 | 31.76% |
| XLF260116P00029000 | 2024-04-15 9:44AM EDT | 29.00 | 0.81 | 0.43 | 2.72 | 0.00 | - | 4 | 9,421 | 39.31% |
| XLF260116P00030000 | 2024-04-16 9:52AM EDT | 30.00 | 0.95 | 0.65 | 1.00 | 0.00 | - | 10 | 8,059 | 23.96% |
| XLF260116P00031000 | 2024-04-24 10:47AM EDT | 31.00 | 0.89 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 22.11% |
| XLF260116P00032000 | 2024-04-22 12:21PM EDT | 32.00 | 1.02 | 0.00 | 1.20 | 0.00 | - | 1 | 40,980 | 21.83% |
| XLF260116P00033000 | 2024-04-23 12:10PM EDT | 33.00 | 1.12 | 0.87 | 1.35 | 0.00 | - | 5,000 | 19,455 | 21.01% |
| XLF260116P00034000 | 2024-04-25 2:00PM EDT | 34.00 | 1.26 | 0.38 | 1.60 | 0.00 | - | 40 | 321 | 20.73% |
| XLF260116P00035000 | 2024-04-15 9:33AM EDT | 35.00 | 1.58 | 1.12 | 1.73 | 0.00 | - | 1 | 8,398 | 19.54% |
| XLF260116P00036000 | 2024-04-29 12:04PM EDT | 36.00 | 1.57 | 1.30 | 1.92 | 0.00 | - | 1 | 175 | 18.62% |
| XLF260116P00037000 | 2024-04-04 10:27AM EDT | 37.00 | 1.59 | 1.49 | 2.19 | 0.00 | - | 1 | 261 | 18.01% |
| XLF260116P00038000 | 2024-04-18 3:57PM EDT | 38.00 | 2.39 | 1.90 | 4.05 | 0.00 | - | 2 | 428 | 25.27% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 39.00 | 2.70 | 0.95 | 5.00 | 0.00 | - | 1 | 30 | 27.44% |
| XLF260116P00040000 | 2024-04-26 3:39PM EDT | 40.00 | 2.60 | 1.61 | 4.00 | 0.00 | - | 1 | 8,614 | 19.97% |
| XLF260116P00041000 | 2024-04-30 10:55AM EDT | 41.00 | 2.98 | 2.00 | 4.05 | 0.00 | - | 1 | 161 | 17.57% |
| XLF260116P00042000 | 2024-04-19 3:26PM EDT | 42.00 | 3.70 | 2.89 | 4.60 | 0.00 | - | 26 | 18,620 | 17.36% |
| XLF260116P00043000 | 2024-04-19 3:24PM EDT | 43.00 | 4.15 | 2.09 | 6.50 | 0.00 | - | 14 | 906 | 23.41% |
| XLF260116P00044000 | 2024-05-01 3:38PM EDT | 44.00 | 4.50 | 2.00 | 5.70 | 0.00 | - | 3 | 191 | 16.36% |
| XLF260116P00045000 | 2024-04-17 10:00AM EDT | 45.00 | 5.65 | 3.15 | 6.10 | 0.00 | - | 259 | 147 | 14.73% |
| XLF260116P00050000 | 2023-10-04 2:00PM EDT | 50.00 | 17.63 | 15.95 | 16.70 | 0.00 | - | - | 0 | 48.58% |
© 2024 Yahoo. All rights reserved.