The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251017C00021000 | 2024-01-19 12:20PM EDT | 21.00 | 18.61 | 17.00 | 22.00 | 0.00 | - | 2 | 0 | 63.11% |
| XLF251017C00027000 | 2023-11-01 9:50AM EDT | 27.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XLF251017C00029000 | 2024-01-26 11:32AM EDT | 29.00 | 11.70 | 11.80 | 15.45 | 0.00 | - | 1 | 100 | 51.37% |
| XLF251017C00030000 | 2023-12-29 11:23AM EDT | 30.00 | 12.06 | 10.00 | 11.30 | 0.00 | - | 2 | 2 | 18.85% |
| XLF251017C00031000 | 2024-05-09 3:26PM EDT | 31.00 | 12.65 | 10.00 | 14.50 | 0.00 | - | 3 | 12 | 53.08% |
| XLF251017C00032000 | 2024-03-14 9:32AM EDT | 32.00 | 11.60 | 10.05 | 11.85 | 0.00 | - | 26 | 26 | 38.36% |
| XLF251017C00034000 | 2024-02-12 11:26AM EDT | 34.00 | 8.25 | 9.80 | 10.75 | 0.00 | - | 1 | 1,900 | 39.12% |
| XLF251017C00035000 | 2023-12-05 11:43AM EDT | 35.00 | 5.25 | 6.70 | 6.85 | 0.00 | - | 2 | 2 | 16.50% |
| XLF251017C00036000 | 2024-06-25 3:44PM EDT | 36.00 | 8.15 | 7.80 | 8.35 | +2.60 | +46.85% | 3 | 186 | 31.19% |
| XLF251017C00037000 | 2024-06-25 1:53PM EDT | 37.00 | 7.40 | 6.40 | 8.10 | +0.56 | +8.19% | 1 | 21 | 33.03% |
| XLF251017C00038000 | 2024-06-25 2:06PM EDT | 38.00 | 6.65 | 6.35 | 6.50 | +0.80 | +13.68% | 2 | 17 | 26.80% |
| XLF251017C00039000 | 2024-02-29 3:45PM EDT | 39.00 | 5.55 | 6.80 | 7.10 | 0.00 | - | 2 | 15 | 33.09% |
| XLF251017C00040000 | 2024-06-24 10:26AM EDT | 40.00 | 5.39 | 4.95 | 5.10 | 0.00 | - | 1 | 261 | 24.67% |
| XLF251017C00041000 | 2024-06-17 2:25PM EDT | 41.00 | 4.13 | 4.30 | 4.80 | 0.00 | - | 2 | 5 | 25.55% |
| XLF251017C00042000 | 2024-06-21 2:33PM EDT | 42.00 | 3.83 | 3.65 | 4.95 | 0.00 | - | 9 | 31 | 28.64% |
| XLF251017C00043000 | 2024-06-10 10:08AM EDT | 43.00 | 3.40 | 3.10 | 3.35 | 0.00 | - | 290 | 764 | 22.21% |
| XLF251017C00044000 | 2024-05-21 2:31PM EDT | 44.00 | 3.50 | 1.40 | 3.75 | 0.00 | - | 2 | 110 | 26.28% |
| XLF251017C00045000 | 2024-06-11 3:47PM EDT | 45.00 | 2.10 | 2.20 | 2.37 | 0.00 | - | 2 | 6 | 20.61% |
| XLF251017C00046000 | 2024-05-09 10:00AM EDT | 46.00 | 2.28 | 1.85 | 2.33 | 0.00 | - | 7 | 8 | 22.02% |
| XLF251017C00047000 | 2024-04-03 11:26AM EDT | 47.00 | 2.23 | 0.00 | 1.70 | 0.00 | - | 2 | 4 | 19.89% |
| XLF251017C00048000 | 2024-05-17 1:57PM EDT | 48.00 | 1.87 | 0.81 | 1.92 | 0.00 | - | 1 | 187 | 22.61% |
| XLF251017C00049000 | 2024-05-22 1:56PM EDT | 49.00 | 1.36 | 0.77 | 1.24 | 0.00 | - | 6 | 15 | 19.65% |
| XLF251017C00050000 | 2024-06-11 2:22PM EDT | 50.00 | 0.74 | 0.74 | 0.86 | 0.00 | - | 10 | 22 | 18.13% |
| XLF251017C00051000 | 2024-06-11 2:21PM EDT | 51.00 | 0.59 | 0.58 | 0.68 | 0.00 | - | 10 | 1 | 17.75% |
| XLF251017C00052000 | 2024-04-16 12:35PM EDT | 52.00 | 0.56 | 0.00 | 2.42 | 0.00 | - | - | 19 | 30.74% |
| XLF251017C00053000 | 2024-06-10 3:08PM EDT | 53.00 | 0.41 | 0.34 | 0.42 | 0.00 | - | - | 0 | 17.19% |
| XLF251017C00054000 | 2024-06-11 2:19PM EDT | 54.00 | 0.28 | 0.26 | 0.33 | 0.00 | - | 2 | 125 | 16.99% |
| XLF251017C00055000 | 2024-06-11 2:17PM EDT | 55.00 | 0.21 | 0.20 | 0.26 | 0.00 | - | 10 | 1 | 16.87% |
| XLF251017C00056000 | 2024-06-10 3:02PM EDT | 56.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 10 | 0 | 16.68% |
| XLF251017C00057000 | 2024-06-11 2:16PM EDT | 57.00 | 0.14 | 0.11 | 0.17 | 0.00 | - | 40 | 1 | 16.85% |
| XLF251017C00058000 | 2024-06-13 12:32PM EDT | 58.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 10 | 5 | 17.14% |
| XLF251017C00060000 | 2024-06-13 12:31PM EDT | 60.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 10 | 3 | 17.48% |
Putsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251017P00017000 | 2024-06-13 12:23PM EDT | 17.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 20 | 10 | 42.29% |
| XLF251017P00018000 | 2024-06-21 3:04PM EDT | 18.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 12 | 18 | 37.50% |
| XLF251017P00019000 | 2024-06-18 2:47PM EDT | 19.00 | 0.08 | 0.04 | 0.13 | 0.00 | - | 10 | 90 | 35.74% |
| XLF251017P00020000 | 2024-06-11 1:49PM EDT | 20.00 | 0.12 | 0.06 | 0.15 | 0.00 | - | 10 | 61 | 34.47% |
| XLF251017P00021000 | 2024-06-18 2:51PM EDT | 21.00 | 0.11 | 0.08 | 0.17 | 0.00 | - | 10 | 29 | 33.11% |
| XLF251017P00022000 | 2024-06-13 12:30PM EDT | 22.00 | 0.14 | 0.10 | 0.19 | 0.00 | - | 2 | 40 | 31.74% |
| XLF251017P00023000 | 2024-06-11 1:52PM EDT | 23.00 | 0.19 | 0.12 | 0.22 | 0.00 | - | 20 | 27 | 30.66% |
| XLF251017P00024000 | 2024-06-11 1:53PM EDT | 24.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 20 | 49 | 29.49% |
| XLF251017P00025000 | 2024-06-11 1:53PM EDT | 25.00 | 0.26 | 0.19 | 0.29 | 0.00 | - | 20 | 6 | 28.49% |
| XLF251017P00026000 | 2024-06-11 1:55PM EDT | 26.00 | 0.30 | 0.23 | 0.33 | 0.00 | - | 20 | 5 | 27.39% |
| XLF251017P00027000 | 2024-06-25 12:57PM EDT | 27.00 | 0.34 | 0.31 | 0.37 | 0.00 | - | 10 | 30 | 26.27% |
| XLF251017P00028000 | 2024-06-11 2:00PM EDT | 28.00 | 0.39 | 0.36 | 0.42 | 0.00 | - | 10 | 10 | 25.22% |
| XLF251017P00029000 | 2024-06-11 2:03PM EDT | 29.00 | 0.46 | 0.42 | 0.49 | 0.00 | - | 30 | 10 | 24.39% |
| XLF251017P00030000 | 2024-06-11 2:06PM EDT | 30.00 | 0.53 | 0.49 | 0.56 | 0.00 | - | 12 | 7 | 23.44% |
| XLF251017P00031000 | 2024-06-18 3:26PM EDT | 31.00 | 0.55 | 0.56 | 0.64 | 0.00 | - | 1 | 17 | 22.50% |
| XLF251017P00032000 | 2024-06-11 2:11PM EDT | 32.00 | 0.70 | 0.65 | 0.73 | 0.00 | - | - | 0 | 21.56% |
| XLF251017P00033000 | 2024-03-21 2:45PM EDT | 33.00 | 0.85 | 0.32 | 1.30 | 0.00 | - | 2 | 1,910 | 24.63% |
| XLF251017P00034000 | 2024-06-17 1:47PM EDT | 34.00 | 0.90 | 0.87 | 0.95 | 0.00 | - | 1 | 3 | 19.72% |
| XLF251017P00035000 | 2024-03-21 2:35PM EDT | 35.00 | 1.09 | 1.18 | 1.62 | 0.00 | - | 1 | 57 | 22.71% |
| XLF251017P00036000 | 2024-06-10 1:11PM EDT | 36.00 | 1.19 | 1.17 | 1.26 | 0.00 | - | 3 | 254 | 18.04% |
| XLF251017P00037000 | 2024-06-17 1:47PM EDT | 37.00 | 1.39 | 1.35 | 1.45 | 0.00 | - | 1 | 156 | 17.20% |
| XLF251017P00038000 | 2024-01-25 1:13PM EDT | 38.00 | 2.60 | 0.94 | 2.33 | 0.00 | - | 11 | 18 | 20.30% |
| XLF251017P00039000 | 2024-03-01 11:09AM EDT | 39.00 | 2.32 | 1.72 | 2.07 | 0.00 | - | 1 | 16 | 16.35% |
| XLF251017P00040000 | 2024-06-26 11:07AM EDT | 40.00 | 2.20 | 2.09 | 2.21 | +0.28 | +14.58% | 1 | 70 | 14.62% |
| XLF251017P00041000 | 2024-05-20 3:02PM EDT | 41.00 | 2.22 | 1.92 | 2.86 | 0.00 | - | 5 | 113 | 15.42% |
| XLF251017P00042000 | 2024-05-09 10:00AM EDT | 42.00 | 2.87 | 2.22 | 3.50 | 0.00 | - | 18 | 90 | 15.86% |
| XLF251017P00043000 | 2024-05-09 10:00AM EDT | 43.00 | 3.30 | 2.81 | 5.35 | 0.00 | - | 2 | 2 | 22.50% |
| XLF251017P00044000 | 2024-06-25 10:13AM EDT | 44.00 | 3.65 | 3.75 | 3.90 | -0.80 | -17.98% | 1 | 14 | 10.87% |
| XLF251017P00045000 | 2024-06-14 10:13AM EDT | 45.00 | 4.90 | 4.35 | 4.50 | 0.00 | - | 50 | 195 | 9.75% |
| XLF251017P00046000 | 2024-06-26 10:55AM EDT | 46.00 | 5.30 | 5.05 | 5.20 | +0.60 | +12.77% | 285 | 75 | 8.52% |
| XLF251017P00047000 | 2024-05-10 11:35AM EDT | 47.00 | 5.45 | 3.45 | 8.00 | 0.00 | - | 60 | 166 | 21.99% |
| XLF251017P00050000 | 2024-05-10 10:22AM EDT | 50.00 | 8.15 | 6.00 | 11.00 | 0.00 | - | - | 13 | 26.07% |
© 2024 Yahoo. All rights reserved.