Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220708C00025000 | 2022-06-30 10:58AM EDT | 25.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF220708C00028000 | 2022-07-05 12:22PM EDT | 28.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF220708C00028500 | 2022-06-23 12:36PM EDT | 28.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF220708C00029000 | 2022-07-05 10:42AM EDT | 29.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF220708C00029500 | 2022-07-05 9:31AM EDT | 29.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLF220708C00030000 | 2022-07-05 10:36AM EDT | 30.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| XLF220708C00030500 | 2022-07-05 3:28PM EDT | 30.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF220708C00031000 | 2022-07-05 3:52PM EDT | 31.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| XLF220708C00031500 | 2022-07-05 3:57PM EDT | 31.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 0.00% |
| XLF220708C00032000 | 2022-07-05 3:57PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17,373 | 0 | 3.13% |
| XLF220708C00032500 | 2022-07-05 4:13PM EDT | 32.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| XLF220708C00033000 | 2022-07-05 4:14PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| XLF220708C00033500 | 2022-07-05 2:45PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| XLF220708C00034000 | 2022-07-05 9:51AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLF220708C00034500 | 2022-06-30 9:39AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF220708C00035000 | 2022-07-05 10:36AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF220708C00035500 | 2022-07-05 3:45PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XLF220708C00036000 | 2022-06-28 10:00AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLF220708C00036500 | 2022-06-10 3:14PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| XLF220708C00037000 | 2022-06-30 9:50AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLF220708C00037500 | 2022-06-21 9:45AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF220708C00038000 | 2022-06-03 12:38PM EDT | 38.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 261.33% |
| XLF220708C00038500 | 2022-05-27 10:30AM EDT | 38.50 | 0.11 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 271.48% |
| XLF220708C00039000 | 2022-06-07 1:05PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLF220708C00040000 | 2022-06-13 1:39PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220708P00025000 | 2022-06-24 3:27PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| XLF220708P00026000 | 2022-06-30 10:17AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLF220708P00027000 | 2022-06-30 12:20PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| XLF220708P00028000 | 2022-07-05 10:10AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XLF220708P00028500 | 2022-07-01 1:11PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| XLF220708P00029000 | 2022-07-05 3:00PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| XLF220708P00029500 | 2022-07-05 3:57PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 25.00% |
| XLF220708P00030000 | 2022-07-05 3:49PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,815 | 0 | 12.50% |
| XLF220708P00030500 | 2022-07-05 3:49PM EDT | 30.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,110 | 0 | 12.50% |
| XLF220708P00031000 | 2022-07-05 3:59PM EDT | 31.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 6.25% |
| XLF220708P00031500 | 2022-07-05 4:01PM EDT | 31.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 3.13% |
| XLF220708P00032000 | 2022-07-05 3:53PM EDT | 32.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| XLF220708P00032500 | 2022-07-05 3:15PM EDT | 32.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| XLF220708P00033000 | 2022-07-05 1:36PM EDT | 33.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XLF220708P00033500 | 2022-07-05 3:54PM EDT | 33.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XLF220708P00034000 | 2022-07-05 3:08PM EDT | 34.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XLF220708P00034500 | 2022-06-29 1:29PM EDT | 34.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF220708P00035000 | 2022-07-05 11:23AM EDT | 35.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLF220708P00035500 | 2022-07-05 11:23AM EDT | 35.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF220708P00036000 | 2022-06-30 12:24PM EDT | 36.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF220708P00037000 | 2022-06-30 9:53AM EDT | 37.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF220708P00037500 | 2022-06-30 9:53AM EDT | 37.50 | 6.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF220708P00038000 | 2022-06-16 10:16AM EDT | 38.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF220708P00038500 | 2022-07-01 2:50PM EDT | 38.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLF220708P00039000 | 2022-07-01 2:50PM EDT | 39.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| XLF220708P00040000 | 2022-06-14 3:44PM EDT | 40.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF220708P00044000 | 2022-07-01 2:19PM EDT | 44.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
