Canada markets close in 5 hours 48 minutes

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.96+0.07 (+0.17%)
As of 10:12AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:32.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240328C000320002024-03-14 3:46PM EDT2024-03-288.759.8010.000.00-10256.25%
XLF240419C000320002024-03-27 1:01PM EDT2024-04-199.709.9510.050.00-325453.52%
XLF240621C000320002024-03-26 1:06PM EDT2024-06-2110.0010.3010.500.00-194548.68%
XLF240628C000320002024-02-01 10:58AM EDT2024-06-287.306.5011.000.00-183358.40%
XLF240719C000320002024-02-15 12:35PM EDT2024-07-198.207.0011.750.00-11565.77%
XLF240816C000320002024-03-12 9:45AM EDT2024-08-169.3210.5010.600.00-8939.94%
XLF240920C000320002024-03-07 11:43AM EDT2024-09-209.6010.2510.800.00-86439.19%
XLF240930C000320002023-12-22 12:43PM EDT2024-09-306.907.059.600.00-11140.00%
XLF241115C000320002024-01-10 4:24PM EDT2024-11-157.358.308.450.00--20.00%
XLF241220C000320002023-12-21 10:53AM EDT2024-12-207.157.558.450.00--1130.00%
XLF250117C000320002024-03-11 3:08PM EDT2025-01-1710.0411.1011.250.00-11,79735.55%
XLF250620C000320002023-11-27 3:55PM EDT2025-06-206.408.1510.350.00-11,30519.34%
XLF251017C000320002024-03-14 9:32AM EDT2025-10-1711.6012.1013.500.00-262641.35%
XLF251219C000320002024-03-27 9:46AM EDT2025-12-1912.3412.4514.750.00-11,01646.83%
XLF260116C000320002024-02-16 11:31AM EDT2026-01-1610.5811.0512.750.00-41833.79%
XLF261218C000320002024-01-19 11:14AM EDT2026-12-189.309.0013.500.00-121331.24%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240328P000320002024-02-22 1:37PM EDT2024-03-280.020.000.750.00-50910407.03%
XLF240419P000320002024-03-21 12:01PM EDT2024-04-190.010.000.030.00-408,28351.17%
XLF240517P000320002024-03-25 3:06PM EDT2024-05-170.030.020.030.00-524,77434.38%
XLF240621P000320002024-03-08 2:56PM EDT2024-06-210.090.040.050.00-35430,34928.71%
XLF240628P000320002024-02-29 10:53AM EDT2024-06-280.090.050.060.00-114128.52%
XLF240719P000320002024-02-26 12:57PM EDT2024-07-190.150.010.080.00-4250427.05%
XLF240816P000320002024-03-11 3:22PM EDT2024-08-160.170.100.110.00-15225.68%
XLF240920P000320002024-03-12 1:49PM EDT2024-09-200.200.140.150.00-115,96924.51%
XLF240930P000320002024-03-15 10:28AM EDT2024-09-300.210.150.160.00-1021524.22%
XLF241115P000320002024-03-22 11:20AM EDT2024-11-150.250.230.240.00-3,5004,66123.78%
XLF241220P000320002024-03-13 9:30AM EDT2024-12-200.350.280.290.00-65,70023.24%
XLF241231P000320002024-02-20 10:58AM EDT2024-12-310.540.004.850.00--271.05%
XLF250117P000320002024-03-26 3:20PM EDT2025-01-170.340.320.330.00-2540,67122.85%
XLF250620P000320002024-02-20 2:57PM EDT2025-06-200.850.342.300.00-212,54637.21%
XLF251219P000320002024-03-01 10:43AM EDT2025-12-191.050.804.100.00-83,31842.69%
XLF260116P000320002024-03-25 3:11PM EDT2026-01-160.950.840.920.00-140,92920.97%