UK markets close in 11 minutes

Financial Select Sector SPDR ETF (XLF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.93-0.35 (-0.85%)
As of 11:19AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF240628C000190002023-10-19 12:02PM EDT19.0014.6015.3517.050.00-330.00%
XLF240628C000220002023-09-22 3:42PM EDT22.0012.5510.4011.100.00--00.00%
XLF240628C000240002023-08-24 10:11AM EDT24.0011.0511.4011.800.00-170.00%
XLF240628C000250002024-01-18 10:58AM EDT25.0012.5012.7517.450.00-119576.95%
XLF240628C000260002023-10-26 11:46AM EDT26.007.359.8510.800.00-1800.00%
XLF240628C000270002024-01-11 11:03AM EDT27.0010.9011.4015.000.00-239449.41%
XLF240628C000280002023-11-20 3:39PM EDT28.007.989.1510.250.00-1160.00%
XLF240628C000290002023-10-16 1:41PM EDT29.006.006.606.800.00-1130.00%
XLF240628C000300002024-06-21 2:07PM EDT30.0011.3510.8511.000.00-1001183.59%
XLF240628C000310002024-06-21 2:07PM EDT31.0010.259.1011.950.00-500275.78%
XLF240628C000320002024-06-21 2:07PM EDT32.009.258.309.000.00-500150.78%
XLF240628C000330002024-06-21 2:07PM EDT33.008.307.858.000.00-5034134.38%
XLF240628C000340002024-06-21 2:07PM EDT34.007.306.907.000.00-25025196.88%
XLF240628C000350002024-06-21 2:07PM EDT35.006.305.906.000.00-4524382.81%
XLF240628C000360002024-06-21 2:07PM EDT36.005.304.904.950.00-550070.31%
XLF240628C000370002024-06-21 2:07PM EDT37.004.303.904.000.00-500457.03%
XLF240628C000380002024-06-21 2:07PM EDT38.003.302.863.000.00-400057.42%
XLF240628C000390002024-06-21 3:05PM EDT39.002.341.852.020.00-1,006844.34%
XLF240628C000400002024-06-26 10:35AM EDT40.000.950.951.07-0.72-43.11%15422031.64%
XLF240628C000410002024-06-26 11:04AM EDT41.000.240.230.24-0.18-42.86%5,9917,59518.46%
XLF240628C000420002024-06-26 10:49AM EDT42.000.030.020.03-0.04-66.67%5,75489,04820.70%
XLF240628C000430002024-06-25 1:49PM EDT43.000.010.010.000.00-2165,35512.50%
XLF240628C000440002024-06-26 10:32AM EDT44.000.010.000.010.00-241738.28%
XLF240628C000450002024-06-06 2:47PM EDT45.000.010.000.020.00-1024953.13%
XLF240628C000460002024-06-18 3:29PM EDT46.000.020.000.010.00-672,51953.13%
XLF240628C000470002024-05-16 2:31PM EDT47.000.010.001.350.00-16144169.34%
XLF240628C000480002024-04-24 10:28AM EDT48.000.010.001.270.00-292180.66%
XLF240628C000490002024-04-23 3:44PM EDT49.000.010.000.000.00-8614050.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF240628P000190002024-04-08 11:18AM EDT19.000.030.001.270.00-510628.13%
XLF240628P000200002024-01-09 4:49PM EDT20.000.020.000.280.00-1040428.13%
XLF240628P000210002023-10-26 2:20PM EDT21.000.190.004.800.00--0863.48%
XLF240628P000220002024-04-02 2:34PM EDT22.000.010.001.260.00-5133524.61%
XLF240628P000230002023-10-03 3:35PM EDT23.000.310.150.240.00-123376.56%
XLF240628P000240002024-02-08 11:06AM EDT24.000.040.010.030.00-20435246.88%
XLF240628P000250002024-01-24 11:26AM EDT25.000.040.000.050.00-661237.50%
XLF240628P000260002024-03-18 9:30AM EDT26.000.060.000.000.00-951,14250.00%
XLF240628P000270002024-04-12 10:48AM EDT27.000.030.000.070.00-145155212.50%
XLF240628P000280002024-03-08 2:17PM EDT28.000.040.000.070.00-1304195.31%
XLF240628P000290002024-04-12 2:13PM EDT29.000.050.000.750.00-1571285.16%
XLF240628P000300002024-04-24 12:42PM EDT30.000.040.000.080.00-101,575167.19%
XLF240628P000310002024-04-24 10:48AM EDT31.000.040.000.410.00-1129207.03%
XLF240628P000320002024-05-17 11:38AM EDT32.000.020.000.100.00-1163142.19%
XLF240628P000330002024-06-17 3:59PM EDT33.000.010.000.750.00-260276198.83%
XLF240628P000340002024-06-21 1:12PM EDT34.000.030.000.020.00-1036187.50%
XLF240628P000350002024-06-18 9:33AM EDT35.000.010.000.750.00-121419157.81%
XLF240628P000360002024-06-20 9:53AM EDT36.000.010.000.040.00-1669870.31%
XLF240628P000370002024-06-24 9:31AM EDT37.000.010.000.020.00-1064,24951.56%
XLF240628P000380002024-06-25 12:37PM EDT38.000.020.000.020.00-194344.53%
XLF240628P000390002024-06-26 11:03AM EDT39.000.010.000.010.00-462,12827.34%
XLF240628P000400002024-06-26 10:55AM EDT40.000.030.020.03+0.01+50.00%32416,90419.14%
XLF240628P000410002024-06-26 11:01AM EDT41.000.290.290.29+0.13+81.25%58929,58617.09%
XLF240628P000420002024-06-26 10:48AM EDT42.001.181.031.14+0.32+37.21%72,04226.17%
XLF240628P000430002024-06-26 10:48AM EDT43.002.151.482.18+0.40+22.86%74647.07%
XLF240628P000440002024-05-29 9:52AM EDT44.003.202.303.500.00-1196.88%
XLF240628P000450002024-06-20 2:43PM EDT45.003.603.354.550.00-10118.75%
XLF240628P000460002024-03-28 2:09PM EDT46.003.892.507.000.00-10252.73%