New Zealand markets closed

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.65-0.13 (-0.32%)
At close: 04:00PM EDT
40.74 +0.09 (+0.22%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF250331C000340002024-06-13 9:50AM EDT34.008.147.958.950.00-1137.38%
XLF250331C000370002024-04-15 12:41PM EDT37.005.904.508.050.00--244.13%
XLF250331C000390002024-06-07 1:29PM EDT39.004.883.954.900.00-13328.47%
XLF250331C000400002024-05-29 1:01PM EDT40.003.691.804.450.00-4428.78%
XLF250331C000410002024-05-08 10:19AM EDT41.003.502.854.300.00-11030.90%
XLF250331C000420002024-05-30 3:21PM EDT42.002.590.224.300.00-1433.78%
XLF250331C000430002024-04-23 10:30AM EDT43.002.560.000.000.00-1551.56%
XLF250331C000440002024-05-31 12:38PM EDT44.001.631.021.540.00-213519.39%
XLF250331C000450002024-04-29 11:17AM EDT45.001.421.061.140.00-203018.36%
XLF250331C000460002024-04-02 11:03AM EDT46.001.630.331.690.00--1024.59%
XLF250331C000470002024-05-24 10:08AM EDT47.000.920.250.740.00-201018.41%
XLF250331C000480002024-06-10 2:14PM EDT48.000.480.151.180.00--524.00%
XLF250331C000490002024-06-10 2:12PM EDT49.000.340.000.330.00--516.68%
XLF250331C000500002024-06-12 11:23AM EDT50.000.210.100.990.00--1125.35%
XLF250331C000510002024-04-01 2:23PM EDT51.000.480.211.170.00--528.49%
XLF250331C000520002024-06-10 2:07PM EDT52.000.120.020.170.00--017.38%
XLF250331C000530002024-06-10 3:38PM EDT53.000.080.000.140.00-1364317.73%
Putsfor31 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF250331P000270002024-06-10 2:18PM EDT27.000.120.002.250.00-21160.39%
XLF250331P000300002024-06-12 12:54PM EDT30.000.230.020.280.00-414824.41%
XLF250331P000310002024-06-07 1:24PM EDT31.000.240.062.410.00-669248.15%
XLF250331P000320002024-06-12 12:59PM EDT32.000.320.121.170.00-4332.25%
XLF250331P000330002024-06-12 1:01PM EDT33.000.390.190.640.00-241523.46%
XLF250331P000350002024-05-17 10:09AM EDT35.000.550.002.240.00-1033.75%
XLF250331P000360002024-06-11 1:21PM EDT36.000.760.500.970.00-12419.70%
XLF250331P000370002024-05-02 12:20PM EDT37.001.160.391.120.00--218.43%
XLF250331P000400002024-06-14 11:45AM EDT40.001.651.401.89+0.03+1.85%12015.36%
XLF250331P000430002024-05-20 9:38AM EDT43.002.192.744.100.00-1318.65%
XLF250331P000440002024-04-16 11:46AM EDT44.004.600.414.000.00-1212.43%