The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250620C00016000 | 2023-03-22 10:20AM EDT | 16.00 | 16.75 | 17.60 | 18.35 | 0.00 | - | - | 2 | 0.00% |
| XLF250620C00020000 | 2024-02-09 11:15AM EDT | 20.00 | 19.67 | 19.20 | 23.95 | 0.00 | - | 5 | 10 | 51.61% |
| XLF250620C00021000 | 2023-08-08 12:53PM EDT | 21.00 | 15.25 | 14.50 | 14.75 | 0.00 | - | 1 | 1 | 0.00% |
| XLF250620C00023000 | 2023-12-12 11:38AM EDT | 23.00 | 14.65 | 13.15 | 17.80 | 0.00 | - | - | 1 | 0.00% |
| XLF250620C00024000 | 2024-03-28 3:04PM EDT | 24.00 | 19.32 | 15.50 | 20.50 | 0.00 | - | 1 | 9 | 78.86% |
| XLF250620C00025000 | 2023-10-13 10:54AM EDT | 25.00 | 10.46 | 10.55 | 11.35 | 0.00 | - | 1 | 12 | 0.00% |
| XLF250620C00026000 | 2024-01-05 12:49PM EDT | 26.00 | 13.48 | 12.40 | 15.55 | 0.00 | - | 2 | 24 | 35.01% |
| XLF250620C00027000 | 2024-05-23 2:21PM EDT | 27.00 | 15.40 | 13.00 | 18.00 | 0.00 | - | 3 | 3 | 71.78% |
| XLF250620C00028000 | 2023-07-05 9:48AM EDT | 28.00 | 8.50 | 9.60 | 9.95 | 0.00 | - | 35 | 38 | 0.00% |
| XLF250620C00029000 | 2024-02-13 12:24PM EDT | 29.00 | 11.65 | 12.20 | 14.30 | 0.00 | - | 1 | 17 | 48.46% |
| XLF250620C00030000 | 2024-03-27 9:46AM EDT | 30.00 | 13.42 | 11.00 | 13.65 | 0.00 | - | 1 | 10 | 48.66% |
| XLF250620C00031000 | 2024-03-01 10:46AM EDT | 31.00 | 10.54 | 11.35 | 14.10 | 0.00 | - | 1 | 7 | 57.91% |
| XLF250620C00032000 | 2024-05-06 12:46PM EDT | 32.00 | 10.80 | 10.20 | 12.30 | 0.00 | - | 3 | 1,308 | 47.97% |
| XLF250620C00033000 | 2024-05-06 2:34PM EDT | 33.00 | 10.05 | 8.05 | 12.05 | 0.00 | - | 3 | 18 | 50.71% |
| XLF250620C00034000 | 2024-05-20 9:42AM EDT | 34.00 | 10.25 | 6.50 | 10.35 | 0.00 | - | 1 | 102 | 42.10% |
| XLF250620C00035000 | 2024-06-04 11:56AM EDT | 35.00 | 8.15 | 8.10 | 9.25 | 0.00 | - | 2 | 5,692 | 38.28% |
| XLF250620C00036000 | 2024-05-06 12:45PM EDT | 36.00 | 7.50 | 6.05 | 8.65 | 0.00 | - | 3 | 6,378 | 38.11% |
| XLF250620C00037000 | 2024-06-10 2:27PM EDT | 37.00 | 6.75 | 6.45 | 7.45 | 0.00 | - | 2 | 6,925 | 33.64% |
| XLF250620C00038000 | 2024-06-24 1:15PM EDT | 38.00 | 6.33 | 5.70 | 6.00 | 0.00 | - | 1 | 1,676 | 27.58% |
| XLF250620C00039000 | 2024-06-20 12:55PM EDT | 39.00 | 5.13 | 4.95 | 5.10 | 0.00 | - | 264 | 1,197 | 25.23% |
| XLF250620C00040000 | 2024-06-25 10:51AM EDT | 40.00 | 4.61 | 4.25 | 4.40 | 0.00 | - | 2 | 7,223 | 24.04% |
| XLF250620C00041000 | 2024-06-26 9:56AM EDT | 41.00 | 3.64 | 3.60 | 3.75 | -0.48 | -11.65% | 1 | 4,371 | 22.95% |
| XLF250620C00042000 | 2024-06-26 10:52AM EDT | 42.00 | 2.98 | 3.00 | 3.15 | -0.47 | -13.62% | 1 | 13,787 | 21.95% |
| XLF250620C00043000 | 2024-06-21 2:43PM EDT | 43.00 | 2.60 | 2.47 | 2.59 | 0.00 | - | 3 | 2,733 | 20.92% |
| XLF250620C00044000 | 2024-06-26 2:49PM EDT | 44.00 | 2.04 | 2.03 | 2.05 | -0.16 | -7.27% | 142 | 4,295 | 19.73% |
| XLF250620C00045000 | 2024-06-26 12:58PM EDT | 45.00 | 1.62 | 1.57 | 1.64 | -0.27 | -14.29% | 12 | 3,310 | 19.03% |
| XLF250620C00046000 | 2024-06-26 12:56PM EDT | 46.00 | 1.26 | 1.21 | 1.29 | -0.11 | -8.03% | 10 | 515 | 18.41% |
| XLF250620C00047000 | 2024-06-26 11:22AM EDT | 47.00 | 0.97 | 0.94 | 0.98 | -0.03 | -3.00% | 223 | 675 | 17.73% |
| XLF250620C00048000 | 2024-05-21 10:36AM EDT | 48.00 | 1.13 | 0.56 | 1.06 | 0.00 | - | 21 | 41 | 19.84% |
| XLF250620C00049000 | 2024-06-26 2:09PM EDT | 49.00 | 0.55 | 0.53 | 0.59 | -0.02 | -3.51% | 3 | 4,131 | 17.16% |
| XLF250620C00050000 | 2024-06-10 2:30PM EDT | 50.00 | 0.47 | 0.38 | 0.46 | 0.00 | - | 10 | 1,139 | 17.03% |
| XLF250620C00051000 | 2024-06-13 3:00PM EDT | 51.00 | 0.28 | 0.27 | 0.35 | 0.00 | - | 48 | 246 | 16.85% |
| XLF250620C00052000 | 2024-06-13 12:20PM EDT | 52.00 | 0.19 | 0.19 | 0.26 | 0.00 | - | 2 | 5 | 16.63% |
| XLF250620C00053000 | 2024-06-25 12:55PM EDT | 53.00 | 0.19 | 0.14 | 0.20 | 0.00 | - | 10 | 41 | 16.60% |
| XLF250620C00054000 | 2024-06-13 12:17PM EDT | 54.00 | 0.10 | 0.09 | 0.15 | 0.00 | - | 10 | 33 | 16.50% |
| XLF250620C00055000 | 2024-06-18 2:43PM EDT | 55.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 10 | 11 | 16.60% |
| XLF250620C00056000 | 2024-06-25 12:54PM EDT | 56.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 2 | 8 | 16.90% |
| XLF250620C00057000 | 2024-06-11 1:43PM EDT | 57.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 10 | 1 | 17.33% |
| XLF250620C00058000 | 2024-06-07 1:35PM EDT | 58.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 20 | 0 | 17.73% |
| XLF250620C00060000 | 2024-05-29 12:55PM EDT | 60.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 30 | 18.26% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250620P00016000 | 2024-06-11 1:26PM EDT | 16.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 139 | 953 | 48.83% |
| XLF250620P00017000 | 2024-05-23 12:52PM EDT | 17.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 100.00% |
| XLF250620P00018000 | 2024-06-10 2:21PM EDT | 18.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 3 | 44.34% |
| XLF250620P00019000 | 2024-06-18 2:35PM EDT | 19.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 2 | 6 | 38.77% |
| XLF250620P00020000 | 2024-06-21 3:01PM EDT | 20.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 10 | 4,101 | 37.11% |
| XLF250620P00021000 | 2024-06-12 2:46PM EDT | 21.00 | 0.07 | 0.05 | 0.11 | 0.00 | - | 4 | 131 | 35.35% |
| XLF250620P00022000 | 2024-06-18 2:40PM EDT | 22.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 10 | 15,985 | 33.69% |
| XLF250620P00023000 | 2024-06-06 2:46PM EDT | 23.00 | 0.14 | 0.08 | 0.14 | 0.00 | - | 992 | 8,844 | 32.42% |
| XLF250620P00024000 | 2024-05-10 11:07AM EDT | 24.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 100 | 1,144 | 68.16% |
| XLF250620P00025000 | 2024-06-24 3:08PM EDT | 25.00 | 0.12 | 0.12 | 0.18 | 0.00 | - | 690 | 19,980 | 29.74% |
| XLF250620P00026000 | 2024-06-26 1:26PM EDT | 26.00 | 0.19 | 0.15 | 0.22 | -0.07 | -26.92% | 600 | 1,104 | 28.91% |
| XLF250620P00027000 | 2024-05-29 12:49PM EDT | 27.00 | 0.30 | 0.18 | 0.26 | 0.00 | - | 10 | 956 | 27.88% |
| XLF250620P00028000 | 2024-05-01 3:13PM EDT | 28.00 | 0.33 | 0.00 | 1.12 | 0.00 | - | 2 | 5,210 | 39.19% |
| XLF250620P00029000 | 2024-06-26 10:34AM EDT | 29.00 | 0.28 | 0.26 | 0.33 | +0.04 | +16.67% | 109 | 671 | 25.34% |
| XLF250620P00030000 | 2024-06-26 1:29PM EDT | 30.00 | 0.36 | 0.31 | 0.38 | +0.06 | +20.00% | 858 | 6,029 | 24.24% |
| XLF250620P00031000 | 2024-06-26 10:32AM EDT | 31.00 | 0.40 | 0.38 | 0.44 | +0.05 | +14.29% | 198 | 958 | 23.19% |
| XLF250620P00032000 | 2024-06-26 10:30AM EDT | 32.00 | 0.46 | 0.45 | 0.50 | -0.04 | -8.00% | 885 | 13,733 | 22.00% |
| XLF250620P00033000 | 2024-06-26 10:34AM EDT | 33.00 | 0.57 | 0.54 | 0.59 | +0.08 | +16.33% | 109 | 6,514 | 21.09% |
| XLF250620P00034000 | 2024-06-26 10:34AM EDT | 34.00 | 0.67 | 0.64 | 0.69 | +0.10 | +17.54% | 258 | 7,302 | 20.12% |
| XLF250620P00035000 | 2024-06-26 10:32AM EDT | 35.00 | 0.80 | 0.75 | 0.81 | 0.00 | - | 198 | 5,869 | 19.19% |
| XLF250620P00036000 | 2024-06-26 10:30AM EDT | 36.00 | 0.93 | 0.86 | 0.95 | +0.14 | +17.72% | 885 | 7,733 | 18.24% |
| XLF250620P00037000 | 2024-06-18 12:30PM EDT | 37.00 | 1.04 | 0.99 | 1.11 | 0.00 | - | 1 | 820 | 17.24% |
| XLF250620P00038000 | 2024-06-26 10:56AM EDT | 38.00 | 1.29 | 1.18 | 1.28 | +0.03 | +2.38% | 110 | 5,410 | 16.10% |
| XLF250620P00039000 | 2024-06-18 3:44PM EDT | 39.00 | 1.45 | 1.47 | 1.53 | 0.00 | - | 474 | 2,016 | 15.27% |
| XLF250620P00040000 | 2024-06-26 1:50PM EDT | 40.00 | 1.80 | 1.68 | 1.81 | +0.28 | +18.42% | 5 | 5,183 | 14.33% |
| XLF250620P00041000 | 2024-06-26 11:56AM EDT | 41.00 | 2.11 | 2.01 | 2.15 | +0.27 | +14.67% | 206 | 1,400 | 13.40% |
| XLF250620P00042000 | 2024-06-26 12:06PM EDT | 42.00 | 2.52 | 2.40 | 2.51 | +0.09 | +3.70% | 563 | 2,037 | 12.17% |
| XLF250620P00043000 | 2024-06-25 10:39AM EDT | 43.00 | 2.83 | 2.88 | 3.05 | 0.00 | - | 35 | 419 | 11.56% |
| XLF250620P00044000 | 2024-06-04 9:39AM EDT | 44.00 | 3.55 | 3.40 | 3.60 | 0.00 | - | 35 | 377 | 10.38% |
| XLF250620P00045000 | 2024-06-26 10:46AM EDT | 45.00 | 4.40 | 3.15 | 4.25 | -0.05 | -1.12% | 250 | 1,486 | 9.01% |
| XLF250620P00046000 | 2024-05-22 10:15AM EDT | 46.00 | 4.20 | 3.75 | 5.95 | 0.00 | - | 2 | 1,095 | 16.35% |
| XLF250620P00047000 | 2024-04-23 9:55AM EDT | 47.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| XLF250620P00048000 | 2024-04-12 3:07PM EDT | 48.00 | 8.00 | 3.50 | 8.50 | 0.00 | - | 3 | 0 | 23.52% |
| XLF250620P00050000 | 2024-04-02 9:45AM EDT | 50.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLF250620P00051000 | 2024-05-21 3:26PM EDT | 51.00 | 8.85 | 7.00 | 12.00 | 0.00 | - | 1 | 107 | 31.51% |
© 2024 Yahoo. All rights reserved.