Canada markets open in 3 hours 15 minutes

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.77-0.11 (-0.35%)
At close: 04:00PM EDT
31.58 -0.19 (-0.60%)
Pre-Market: 05:16AM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF220708C000250002022-06-30 10:58AM EDT25.006.250.000.000.00-100.00%
XLF220708C000280002022-07-05 12:22PM EDT28.003.260.000.000.00-100.00%
XLF220708C000285002022-06-23 12:36PM EDT28.502.410.000.000.00--00.00%
XLF220708C000290002022-07-05 10:42AM EDT29.002.240.000.000.00-500.00%
XLF220708C000295002022-07-05 9:31AM EDT29.501.410.000.000.00-1800.00%
XLF220708C000300002022-07-05 10:36AM EDT30.001.300.000.000.00-5100.00%
XLF220708C000305002022-07-05 3:28PM EDT30.501.250.000.000.00-200.00%
XLF220708C000310002022-07-05 3:52PM EDT31.000.850.000.000.00-4700.00%
XLF220708C000315002022-07-05 3:57PM EDT31.500.500.000.000.00-1,28600.00%
XLF220708C000320002022-07-05 3:57PM EDT32.000.250.000.000.00-17,37303.13%
XLF220708C000325002022-07-05 4:13PM EDT32.500.130.000.000.00-22106.25%
XLF220708C000330002022-07-05 4:14PM EDT33.000.050.000.000.00-143012.50%
XLF220708C000335002022-07-05 2:45PM EDT33.500.010.000.000.00-119012.50%
XLF220708C000340002022-07-05 9:51AM EDT34.000.010.000.000.00-20025.00%
XLF220708C000345002022-06-30 9:39AM EDT34.500.020.000.000.00-2025.00%
XLF220708C000350002022-07-05 10:36AM EDT35.000.020.000.000.00-1025.00%
XLF220708C000355002022-07-05 3:45PM EDT35.500.010.000.000.00-4025.00%
XLF220708C000360002022-06-28 10:00AM EDT36.000.030.000.000.00-1025.00%
XLF220708C000365002022-06-10 3:14PM EDT36.500.040.000.000.00-154050.00%
XLF220708C000370002022-06-30 9:50AM EDT37.000.020.000.000.00-1050.00%
XLF220708C000375002022-06-21 9:45AM EDT37.500.030.000.000.00-2050.00%
XLF220708C000380002022-06-03 12:38PM EDT38.000.090.002.130.00-25261.33%
XLF220708C000385002022-05-27 10:30AM EDT38.500.110.002.130.00-23271.48%
XLF220708C000390002022-06-07 1:05PM EDT39.000.040.000.000.00-2050.00%
XLF220708C000400002022-06-13 1:39PM EDT40.000.020.000.000.00-1050.00%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF220708P000250002022-06-24 3:27PM EDT25.000.020.000.000.00-55050.00%
XLF220708P000260002022-06-30 10:17AM EDT26.000.020.000.000.00--050.00%
XLF220708P000270002022-06-30 12:20PM EDT27.000.020.000.000.00-4050.00%
XLF220708P000280002022-07-05 10:10AM EDT28.000.010.000.000.00-2025.00%
XLF220708P000285002022-07-01 1:11PM EDT28.500.030.000.000.00-14025.00%
XLF220708P000290002022-07-05 3:00PM EDT29.000.020.000.000.00-156025.00%
XLF220708P000295002022-07-05 3:57PM EDT29.500.010.000.000.00-990025.00%
XLF220708P000300002022-07-05 3:49PM EDT30.000.030.000.000.00-1,815012.50%
XLF220708P000305002022-07-05 3:49PM EDT30.500.070.000.000.00-1,110012.50%
XLF220708P000310002022-07-05 3:59PM EDT31.000.130.000.000.00-25106.25%
XLF220708P000315002022-07-05 4:01PM EDT31.500.250.000.000.00-18203.13%
XLF220708P000320002022-07-05 3:53PM EDT32.000.550.000.000.00-11600.00%
XLF220708P000325002022-07-05 3:15PM EDT32.500.930.000.000.00-9000.00%
XLF220708P000330002022-07-05 1:36PM EDT33.001.630.000.000.00-1800.00%
XLF220708P000335002022-07-05 3:54PM EDT33.501.800.000.000.00-1900.00%
XLF220708P000340002022-07-05 3:08PM EDT34.002.370.000.000.00-2000.00%
XLF220708P000345002022-06-29 1:29PM EDT34.502.820.000.000.00-700.00%
XLF220708P000350002022-07-05 11:23AM EDT35.003.870.000.000.00-700.00%
XLF220708P000355002022-07-05 11:23AM EDT35.504.430.000.000.00-500.00%
XLF220708P000360002022-06-30 12:24PM EDT36.004.450.000.000.00-600.00%
XLF220708P000370002022-06-30 9:53AM EDT37.006.010.000.000.00--00.00%
XLF220708P000375002022-06-30 9:53AM EDT37.506.560.000.000.00-500.00%
XLF220708P000380002022-06-16 10:16AM EDT38.007.490.000.000.00-200.00%
XLF220708P000385002022-07-01 2:50PM EDT38.506.650.000.000.00-500.00%
XLF220708P000390002022-07-01 2:50PM EDT39.007.200.000.000.00-600.00%
XLF220708P000400002022-06-14 3:44PM EDT40.008.860.000.000.00-100.00%
XLF220708P000440002022-07-01 2:19PM EDT44.0012.300.000.000.00-100.00%