Canada markets closed

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.15+0.35 (+1.10%)
At close: 04:00PM EDT
32.13 -0.02 (-0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF230406C000240002023-03-15 12:45PM EDT24.007.118.008.300.00-1050.00%
XLF230406C000250002023-03-31 12:10PM EDT25.007.027.057.25-1.43-16.92%2150.00%
XLF230406C000270002023-03-31 1:34PM EDT27.004.965.055.25+0.26+5.53%2550.00%
XLF230406C000280002023-03-29 11:45AM EDT28.003.754.054.250.00-1482.81%
XLF230406C000290002023-03-27 9:31AM EDT29.002.703.053.250.00-153366.02%
XLF230406C000300002023-03-31 11:38AM EDT30.002.062.082.29+0.21+11.35%634054.49%
XLF230406C000305002023-03-31 11:08AM EDT30.501.541.581.75+0.12+8.45%128140.63%
XLF230406C000310002023-03-31 3:59PM EDT31.001.231.131.25+0.25+25.51%5971231.64%
XLF230406C000315002023-03-31 4:03PM EDT31.500.760.720.90+0.14+22.58%812,76734.38%
XLF230406C000320002023-03-31 3:59PM EDT32.000.430.400.45+0.12+38.71%4,3914,65824.71%
XLF230406C000325002023-03-31 4:02PM EDT32.500.170.140.17+0.04+30.77%9111,46220.90%
XLF230406C000330002023-03-31 3:57PM EDT33.000.050.050.070.00-61913,35022.27%
XLF230406C000335002023-03-31 3:59PM EDT33.500.020.000.03+0.01+100.00%19421924.22%
XLF230406C000340002023-03-31 3:21PM EDT34.000.010.000.01-0.01-50.00%5224,20825.00%
XLF230406C000345002023-03-31 10:20AM EDT34.500.010.000.020.00-1217133.99%
XLF230406C000350002023-03-31 10:01AM EDT35.000.010.000.010.00-1563,00835.16%
XLF230406C000355002023-03-31 2:58PM EDT35.500.010.000.020.00-238244.53%
XLF230406C000360002023-03-29 2:45PM EDT36.000.010.000.010.00-940945.31%
XLF230406C000365002023-03-21 1:22PM EDT36.500.010.000.020.00-2021,61850.00%
XLF230406C000370002023-03-31 11:14AM EDT37.000.010.000.020.00-1027654.69%
XLF230406C000375002023-03-14 10:44AM EDT37.500.020.000.020.00-24414957.81%
XLF230406C000380002023-03-16 10:36AM EDT38.000.020.000.020.00-54362.50%
XLF230406C000385002023-03-09 4:20PM EDT38.500.010.000.020.00-11067.19%
XLF230406C000390002023-03-15 3:54PM EDT39.000.010.000.020.00-11070.31%
XLF230406C000400002023-03-01 11:13AM EDT40.000.030.000.160.00-11108.59%
PutsforApril 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF230406P000200002023-03-24 10:00AM EDT20.000.020.000.020.00-11162.50%
XLF230406P000220002023-03-24 2:39PM EDT22.000.010.000.010.00-3535125.00%
XLF230406P000240002023-03-23 2:59PM EDT24.000.020.000.030.00-200537110.94%
XLF230406P000250002023-03-27 2:59PM EDT25.000.010.000.020.00-3716492.19%
XLF230406P000260002023-03-29 3:20PM EDT26.000.010.000.020.00-31,73378.13%
XLF230406P000270002023-03-30 2:19PM EDT27.000.010.000.020.00-423867.19%
XLF230406P000280002023-03-31 12:25PM EDT28.000.010.000.02-0.01-50.00%12610,21854.69%
XLF230406P000290002023-03-31 3:37PM EDT29.000.010.010.02-0.01-50.00%10515,96046.88%
XLF230406P000300002023-03-31 3:55PM EDT30.000.020.020.04-0.03-60.00%2025,13539.06%
XLF230406P000305002023-03-31 3:54PM EDT30.500.040.020.06-0.05-55.56%1,79712,00134.96%
XLF230406P000310002023-03-31 4:00PM EDT31.000.070.060.09-0.09-56.25%5,48110,29130.47%
XLF230406P000315002023-03-31 4:10PM EDT31.500.120.110.16-0.18-60.00%2,6482,55527.25%
XLF230406P000320002023-03-31 4:02PM EDT32.000.280.220.31-0.22-44.00%3941,34425.39%
XLF230406P000325002023-03-31 3:29PM EDT32.500.550.460.60-0.27-32.93%7354026.56%
XLF230406P000330002023-03-31 3:58PM EDT33.000.870.831.07-0.78-47.27%1427635.65%
XLF230406P000335002023-03-31 12:04PM EDT33.501.371.291.58-0.14-9.27%28346.29%
XLF230406P000340002023-03-31 1:04PM EDT34.002.021.801.97-0.18-8.18%3743.95%
XLF230406P000345002023-03-22 10:46AM EDT34.502.562.262.580.00-2163.87%
XLF230406P000350002023-03-31 10:29AM EDT35.003.022.813.05-0.98-24.50%40452.73%
XLF230406P000355002023-03-15 10:00AM EDT35.504.393.303.500.00-1153.13%
XLF230406P000360002023-03-30 2:30PM EDT36.004.253.804.000.00-1058.98%
XLF230406P000365002023-03-23 3:03PM EDT36.505.384.304.500.00-1164.84%
XLF230406P000370002023-03-22 3:05PM EDT37.005.424.805.000.00-1070.31%
XLF230406P000375002023-03-09 10:53AM EDT37.502.975.305.500.00-4075.39%
XLF230406P000380002023-03-06 11:11AM EDT38.001.995.806.000.00-3080.47%
XLF230406P000385002023-03-10 1:04PM EDT38.505.406.306.500.00--085.55%
XLF230406P000400002023-03-08 1:31PM EDT40.005.207.808.000.00--099.61%