Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF261218C00020000 | 2024-04-19 9:34AM EDT | 20.00 | 21.58 | 21.55 | 22.30 | 0.00 | - | 2 | 2 | 45.68% |
| XLF261218C00026000 | 2024-04-25 10:16AM EDT | 26.00 | 17.50 | 16.70 | 19.05 | 0.00 | - | - | 4 | 49.70% |
| XLF261218C00028000 | 2024-02-06 4:13PM EDT | 28.00 | 13.89 | 12.50 | 17.50 | 0.00 | - | - | 8 | 47.08% |
| XLF261218C00030000 | 2024-02-26 12:49PM EDT | 30.00 | 13.50 | 12.50 | 16.65 | 0.00 | - | 2 | 76 | 48.07% |
| XLF261218C00031000 | 2024-04-03 11:09AM EDT | 31.00 | 13.04 | 12.90 | 13.25 | -1.11 | -7.84% | 19 | 3 | 33.48% |
| XLF261218C00032000 | 2024-01-19 11:14AM EDT | 32.00 | 9.30 | 9.00 | 13.50 | 0.00 | - | 12 | 13 | 37.49% |
| XLF261218C00033000 | 2024-03-25 4:02PM EDT | 33.00 | 12.30 | 11.70 | 13.55 | 0.00 | - | - | 10,000 | 40.17% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 34.00 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 41.24% |
| XLF261218C00035000 | 2024-04-25 3:57PM EDT | 35.00 | 11.00 | 10.10 | 10.30 | 0.00 | - | 1 | 11,033 | 30.02% |
| XLF261218C00036000 | 2024-04-25 10:53AM EDT | 36.00 | 9.75 | 9.45 | 9.65 | 0.00 | - | 11 | 2,266 | 29.42% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 37.00 | 9.28 | 7.45 | 11.20 | 0.00 | - | 20 | 30 | 37.99% |
| XLF261218C00038000 | 2024-04-02 10:43AM EDT | 38.00 | 9.25 | 8.15 | 8.30 | 0.00 | - | 1 | 127 | 27.82% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 39.00 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 30.04% |
| XLF261218C00040000 | 2024-04-18 10:43AM EDT | 40.00 | 6.88 | 6.90 | 7.10 | 0.00 | - | 2 | 8,129 | 26.58% |
| XLF261218C00041000 | 2024-04-23 2:20PM EDT | 41.00 | 6.95 | 5.35 | 6.55 | 0.00 | - | 15 | 120 | 26.05% |
| XLF261218C00042000 | 2024-04-25 9:42AM EDT | 42.00 | 6.15 | 5.80 | 5.95 | 0.00 | - | 30 | 14,170 | 25.26% |
| XLF261218C00043000 | 2024-03-28 10:05AM EDT | 43.00 | 6.15 | 3.70 | 6.55 | 0.00 | - | 20 | 40 | 28.98% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 44.00 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 33.95% |
| XLF261218C00045000 | 2024-04-25 11:09AM EDT | 45.00 | 4.52 | 4.30 | 4.45 | 0.00 | - | 2 | 343 | 23.55% |
| XLF261218C00050000 | 2024-04-29 3:42PM EDT | 50.00 | 2.41 | 2.39 | 2.51 | 0.00 | - | 2 | 357 | 21.14% |
| XLF261218C00055000 | 2024-04-29 2:13PM EDT | 55.00 | 1.33 | 1.13 | 1.30 | 0.00 | - | 1 | 206 | 19.47% |
| XLF261218C00060000 | 2024-04-12 9:41AM EDT | 60.00 | 0.68 | 0.00 | 0.64 | 0.00 | - | 1 | 12 | 18.42% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF261218P00020000 | 2024-04-12 2:08PM EDT | 20.00 | 0.42 | 0.25 | 0.74 | 0.00 | - | 1 | 84 | 34.11% |
| XLF261218P00025000 | 2024-04-17 10:55AM EDT | 25.00 | 0.73 | 0.56 | 1.48 | 0.00 | - | 52 | 164 | 31.48% |
| XLF261218P00026000 | 2024-04-19 2:14PM EDT | 26.00 | 0.75 | 0.64 | 0.88 | 0.00 | - | 4 | 10 | 24.73% |
| XLF261218P00027000 | 2024-02-01 1:50PM EDT | 27.00 | 1.18 | 0.05 | 5.00 | 0.00 | - | - | 11 | 49.41% |
| XLF261218P00028000 | 2024-04-15 10:04AM EDT | 28.00 | 0.94 | 0.83 | 2.85 | 0.00 | - | - | 400 | 34.61% |
| XLF261218P00029000 | 2024-04-23 10:27AM EDT | 29.00 | 1.00 | 0.94 | 1.11 | 0.00 | - | 1 | 52 | 21.74% |
| XLF261218P00030000 | 2024-04-29 10:56AM EDT | 30.00 | 1.09 | 1.06 | 1.30 | 0.00 | - | 2 | 8 | 21.44% |
| XLF261218P00031000 | 2024-04-15 10:04AM EDT | 31.00 | 1.31 | 1.19 | 2.46 | 0.00 | - | 500 | 501 | 26.50% |
| XLF261218P00033000 | 2024-04-11 10:11AM EDT | 33.00 | 1.70 | 1.51 | 1.75 | 0.00 | - | 1 | 14 | 19.21% |
| XLF261218P00034000 | 2024-04-08 9:33AM EDT | 34.00 | 1.60 | 1.71 | 1.93 | 0.00 | - | 1 | 2 | 18.49% |
| XLF261218P00035000 | 2024-03-28 1:10PM EDT | 35.00 | 1.74 | 1.05 | 2.91 | 0.00 | - | 1 | 6,029 | 21.38% |
| XLF261218P00036000 | 2024-03-26 10:27AM EDT | 36.00 | 2.00 | 2.11 | 2.26 | 0.00 | - | 3 | 2,254 | 16.67% |
| XLF261218P00037000 | 2024-02-02 11:40AM EDT | 37.00 | 2.98 | 0.00 | 3.15 | 0.00 | - | 5 | 76 | 18.73% |
| XLF261218P00038000 | 2024-04-16 12:50PM EDT | 38.00 | 2.95 | 2.63 | 2.75 | 0.00 | - | - | 1 | 15.22% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 39.00 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 24.26% |
| XLF261218P00040000 | 2024-04-11 12:15PM EDT | 40.00 | 3.39 | 3.25 | 3.35 | 0.00 | - | 5 | 18 | 13.75% |
| XLF261218P00041000 | 2024-01-18 12:13PM EDT | 41.00 | 5.20 | 1.50 | 4.25 | 0.00 | - | 1 | 0 | 15.10% |
| XLF261218P00042000 | 2024-04-11 1:27PM EDT | 42.00 | 4.04 | 3.55 | 4.10 | 0.00 | - | 2 | 754 | 12.27% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 44.00 | 4.80 | 4.90 | 5.05 | 0.00 | - | 1 | 1 | 10.79% |
| XLF261218P00045000 | 2024-04-30 1:58PM EDT | 45.00 | 5.45 | 5.45 | 5.60 | 0.00 | - | 1 | 15 | 9.97% |
| XLF261218P00050000 | 2024-01-30 2:15PM EDT | 50.00 | 11.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 23.00% |
© 2024 Yahoo. All rights reserved.