The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117C00016000 | 2024-02-27 11:43AM EDT | 16.00 | 24.36 | 24.30 | 29.00 | 0.00 | - | 4 | 59 | 118.75% |
| XLF250117C00017000 | 2024-02-23 11:13AM EDT | 17.00 | 23.76 | 24.55 | 25.30 | 0.00 | - | 2 | 22 | 93.16% |
| XLF250117C00018000 | 2023-09-08 11:16AM EDT | 18.00 | 17.04 | 15.75 | 16.05 | 0.00 | - | 10 | 57 | 0.00% |
| XLF250117C00019000 | 2024-01-11 11:38AM EDT | 19.00 | 19.02 | 19.50 | 21.05 | 0.00 | - | 2 | 93 | 0.00% |
| XLF250117C00020000 | 2024-03-22 11:22AM EDT | 20.00 | 22.17 | 18.50 | 22.50 | 0.00 | - | 68 | 275 | 91.65% |
| XLF250117C00022000 | 2023-12-20 11:07AM EDT | 22.00 | 16.25 | 14.10 | 18.90 | 0.00 | - | 3 | 13 | 0.00% |
| XLF250117C00023000 | 2023-09-08 11:16AM EDT | 23.00 | 12.62 | 11.35 | 11.70 | 0.00 | - | 10 | 25 | 0.00% |
| XLF250117C00024000 | 2023-09-19 3:08PM EDT | 24.00 | 12.20 | 9.95 | 10.45 | 0.00 | - | 1 | 60 | 0.00% |
| XLF250117C00025000 | 2024-06-06 11:48AM EDT | 25.00 | 16.80 | 16.50 | 16.90 | 0.00 | - | 57 | 232 | 53.25% |
| XLF250117C00026000 | 2024-02-14 4:05PM EDT | 26.00 | 13.85 | 14.90 | 18.00 | 0.00 | - | 1 | 18 | 63.84% |
| XLF250117C00027000 | 2024-03-05 11:11AM EDT | 27.00 | 14.51 | 14.95 | 17.05 | 0.00 | - | 11 | 100 | 68.26% |
| XLF250117C00028000 | 2024-03-11 10:19AM EDT | 28.00 | 13.40 | 14.15 | 14.55 | 0.00 | - | 52 | 701 | 54.69% |
| XLF250117C00029000 | 2024-02-22 3:13PM EDT | 29.00 | 12.30 | 12.10 | 15.90 | 0.00 | - | 1 | 356 | 60.21% |
| XLF250117C00030000 | 2024-06-10 11:19AM EDT | 30.00 | 11.85 | 11.70 | 12.10 | 0.00 | - | 2 | 20,020 | 43.95% |
| XLF250117C00031000 | 2024-04-24 11:25AM EDT | 31.00 | 11.08 | 9.05 | 13.70 | 0.00 | - | 15 | 2,937 | 72.19% |
| XLF250117C00032000 | 2024-06-12 2:03PM EDT | 32.00 | 9.80 | 9.80 | 10.10 | 0.00 | - | 1 | 1,711 | 37.55% |
| XLF250117C00033000 | 2024-06-18 3:30PM EDT | 33.00 | 9.05 | 8.85 | 9.20 | 0.00 | - | 10 | 2,550 | 35.72% |
| XLF250117C00034000 | 2024-06-11 11:44AM EDT | 34.00 | 7.40 | 8.05 | 8.30 | 0.00 | - | 1 | 3,340 | 33.77% |
| XLF250117C00035000 | 2024-06-25 10:48AM EDT | 35.00 | 7.60 | 7.10 | 7.45 | +0.24 | +3.26% | 1 | 26,993 | 32.25% |
| XLF250117C00036000 | 2024-06-17 3:52PM EDT | 36.00 | 6.22 | 6.25 | 6.45 | 0.00 | - | 1 | 48,888 | 29.00% |
| XLF250117C00037000 | 2024-06-03 10:10AM EDT | 37.00 | 5.74 | 5.30 | 5.55 | 0.00 | - | 10 | 35,803 | 26.73% |
| XLF250117C00038000 | 2024-06-24 10:17AM EDT | 38.00 | 5.15 | 4.60 | 4.75 | 0.00 | - | 10 | 16,926 | 25.22% |
| XLF250117C00039000 | 2024-06-26 1:54PM EDT | 39.00 | 3.80 | 3.85 | 3.95 | -0.50 | -11.63% | 2 | 8,858 | 23.45% |
| XLF250117C00040000 | 2024-06-26 1:49PM EDT | 40.00 | 3.07 | 3.10 | 3.20 | -0.63 | -17.03% | 3 | 132,354 | 21.79% |
| XLF250117C00041000 | 2024-06-26 2:24PM EDT | 41.00 | 2.47 | 2.47 | 2.56 | -0.47 | -15.99% | 3 | 134,788 | 20.66% |
| XLF250117C00042000 | 2024-06-26 2:24PM EDT | 42.00 | 1.90 | 1.92 | 1.95 | -0.40 | -17.39% | 322 | 41,233 | 19.28% |
| XLF250117C00043000 | 2024-06-26 11:49AM EDT | 43.00 | 1.38 | 1.41 | 1.43 | -0.37 | -21.14% | 647 | 221,448 | 18.07% |
| XLF250117C00044000 | 2024-06-26 12:17PM EDT | 44.00 | 1.00 | 0.99 | 1.02 | -0.24 | -19.35% | 69 | 13,538 | 17.18% |
| XLF250117C00045000 | 2024-06-26 11:54AM EDT | 45.00 | 0.66 | 0.68 | 0.69 | -0.24 | -26.67% | 1,214 | 51,350 | 16.31% |
| XLF250117C00046000 | 2024-06-26 11:22AM EDT | 46.00 | 0.42 | 0.44 | 0.46 | -0.16 | -27.59% | 338 | 21,748 | 15.77% |
| XLF250117C00047000 | 2024-06-26 10:58AM EDT | 47.00 | 0.28 | 0.28 | 0.29 | -0.11 | -28.21% | 11 | 3,682 | 15.21% |
| XLF250117C00048000 | 2024-06-26 10:25AM EDT | 48.00 | 0.17 | 0.17 | 0.19 | -0.06 | -26.09% | 46 | 656 | 15.04% |
| XLF250117C00049000 | 2024-06-20 11:25AM EDT | 49.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | - | 895 | 14.84% |
| XLF250117C00050000 | 2024-06-26 11:09AM EDT | 50.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 616 | 19,357 | 14.94% |
| XLF250117C00051000 | 2024-06-17 2:12PM EDT | 51.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 1,558 | 14.84% |
| XLF250117C00052000 | 2024-06-20 2:08PM EDT | 52.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 5,084 | 15.43% |
| XLF250117C00053000 | 2024-05-24 3:20PM EDT | 53.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 2 | 646 | 27.37% |
| XLF250117C00054000 | 2024-05-20 3:45PM EDT | 54.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 449 | 23.88% |
| XLF250117C00055000 | 2024-06-11 2:41PM EDT | 55.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 3 | 1,227 | 21.29% |
| XLF250117C00056000 | 2024-05-21 11:50AM EDT | 56.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 16 | 21.49% |
| XLF250117C00057000 | 2024-03-14 10:38AM EDT | 57.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 83 | 21.49% |
| XLF250117C00058000 | 2024-04-05 3:25PM EDT | 58.00 | 0.04 | 0.00 | 0.92 | 0.00 | - | 3 | 3 | 40.23% |
| XLF250117C00061000 | 2024-03-21 3:53PM EDT | 61.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | - | 1 | 31.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250117P00016000 | 2024-06-20 10:25AM EDT | 16.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2,833 | 11,468 | 57.42% |
| XLF250117P00017000 | 2024-06-26 11:38AM EDT | 17.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 1,432 | 51.56% |
| XLF250117P00018000 | 2024-06-11 1:21PM EDT | 18.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 15 | 5,899 | 50.78% |
| XLF250117P00019000 | 2024-06-26 2:04PM EDT | 19.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 33 | 1,643 | 45.70% |
| XLF250117P00020000 | 2024-06-24 2:34PM EDT | 20.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 2 | 4,725 | 48.24% |
| XLF250117P00022000 | 2024-06-26 10:42AM EDT | 22.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 19,148 | 38.67% |
| XLF250117P00023000 | 2024-06-26 10:43AM EDT | 23.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 10 | 46,829 | 37.31% |
| XLF250117P00024000 | 2024-06-26 2:38PM EDT | 24.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 91 | 1,941 | 35.65% |
| XLF250117P00025000 | 2024-06-26 2:39PM EDT | 25.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 3,024 | 88,669 | 33.99% |
| XLF250117P00026000 | 2024-06-26 11:07AM EDT | 26.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 105 | 2,354 | 32.23% |
| XLF250117P00027000 | 2024-06-26 2:38PM EDT | 27.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 18 | 39,777 | 30.47% |
| XLF250117P00028000 | 2024-06-20 2:01PM EDT | 28.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 2,050 | 24,364 | 29.10% |
| XLF250117P00029000 | 2024-06-20 2:02PM EDT | 29.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1 | 13,423 | 27.64% |
| XLF250117P00030000 | 2024-06-26 11:01AM EDT | 30.00 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 366 | 58,108 | 26.12% |
| XLF250117P00031000 | 2024-06-26 10:10AM EDT | 31.00 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 479 | 39,870 | 24.76% |
| XLF250117P00032000 | 2024-06-24 3:07PM EDT | 32.00 | 0.20 | 0.21 | 0.22 | 0.00 | - | 3,202 | 39,842 | 23.29% |
| XLF250117P00033000 | 2024-06-25 9:36AM EDT | 33.00 | 0.27 | 0.25 | 0.26 | +0.02 | +8.00% | 15 | 29,857 | 21.90% |
| XLF250117P00034000 | 2024-06-26 11:05AM EDT | 34.00 | 0.32 | 0.30 | 0.32 | +0.03 | +10.34% | 633 | 21,085 | 20.75% |
| XLF250117P00035000 | 2024-06-26 1:25PM EDT | 35.00 | 0.39 | 0.37 | 0.39 | +0.06 | +18.18% | 1 | 82,498 | 19.51% |
| XLF250117P00036000 | 2024-06-26 11:19AM EDT | 36.00 | 0.48 | 0.46 | 0.48 | 0.00 | - | 1,064 | 79,703 | 18.31% |
| XLF250117P00037000 | 2024-06-26 11:06AM EDT | 37.00 | 0.61 | 0.58 | 0.60 | +0.02 | +3.39% | 580 | 32,847 | 17.19% |
| XLF250117P00038000 | 2024-06-26 11:10AM EDT | 38.00 | 0.77 | 0.74 | 0.75 | +0.14 | +22.22% | 1,663 | 20,935 | 16.04% |
| XLF250117P00039000 | 2024-06-26 10:10AM EDT | 39.00 | 1.00 | 0.93 | 0.95 | +0.17 | +20.48% | 22 | 47,645 | 14.94% |
| XLF250117P00040000 | 2024-06-26 11:56AM EDT | 40.00 | 1.22 | 1.20 | 1.21 | +0.22 | +22.00% | 505 | 63,349 | 13.86% |
| XLF250117P00041000 | 2024-06-26 12:06PM EDT | 41.00 | 1.56 | 1.52 | 1.55 | +0.24 | +18.18% | 431 | 57,441 | 12.81% |
| XLF250117P00042000 | 2024-06-26 11:33AM EDT | 42.00 | 2.00 | 1.94 | 1.96 | +0.28 | +16.28% | 3 | 8,042 | 11.52% |
| XLF250117P00043000 | 2024-06-25 10:20AM EDT | 43.00 | 2.30 | 2.45 | 2.54 | +0.21 | +10.05% | 4 | 295,753 | 10.67% |
| XLF250117P00044000 | 2024-06-26 10:13AM EDT | 44.00 | 3.30 | 3.10 | 3.20 | +0.15 | +4.76% | 79 | 13,408 | 9.28% |
| XLF250117P00045000 | 2024-06-20 12:50PM EDT | 45.00 | 3.85 | 3.75 | 4.05 | 0.00 | - | 55 | 101 | 8.62% |
| XLF250117P00046000 | 2024-05-31 10:15AM EDT | 46.00 | 5.00 | 4.65 | 5.05 | 0.00 | - | 4 | 21 | 10.11% |
| XLF250117P00050000 | 2024-03-21 10:37AM EDT | 50.00 | 8.08 | 7.20 | 11.90 | 0.00 | - | 2 | 7 | 47.77% |
| XLF250117P00055000 | 2023-03-17 10:59AM EDT | 55.00 | 24.15 | 21.25 | 22.55 | 0.00 | - | 2 | 0 | 98.93% |
© 2024 Yahoo. All rights reserved.