New Zealand markets closed

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Delayed 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
Callsfor17 October 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF251017C000210002024-01-19 12:20PM EDT21.0018.6117.0022.000.00-2066.63%
XLF251017C000270002023-11-01 9:50AM EDT27.008.400.000.000.00--100.00%
XLF251017C000290002024-01-26 11:32AM EDT29.0011.7011.8015.450.00-110053.28%
XLF251017C000300002023-12-29 11:23AM EDT30.0012.0610.0011.300.00-2223.71%
XLF251017C000310002024-05-09 3:26PM EDT31.0012.6510.0014.500.00-31254.66%
XLF251017C000320002024-03-14 9:32AM EDT32.0011.6010.0511.850.00-262640.13%
XLF251017C000340002024-02-12 11:26AM EDT34.008.259.8010.750.00-11,90040.59%
XLF251017C000350002023-12-05 11:43AM EDT35.005.256.706.850.00-2218.80%
XLF251017C000360002023-12-21 10:51AM EDT36.005.554.807.350.00-118626.43%
XLF251017C000370002024-04-19 2:42PM EDT37.006.840.000.000.00-2200.00%
XLF251017C000380002024-04-17 12:48PM EDT38.005.855.209.950.00-11547.69%
XLF251017C000390002024-02-29 3:45PM EDT39.005.556.807.100.00-21534.11%
XLF251017C000400002024-05-30 10:46AM EDT40.005.003.705.100.00-5426025.66%
XLF251017C000410002024-06-12 10:40AM EDT41.004.252.434.500.00-5624.84%
XLF251017C000420002024-05-22 9:30AM EDT42.004.821.266.000.00-32235.06%
XLF251017C000430002024-06-10 10:08AM EDT43.003.402.595.500.00-29076434.41%
XLF251017C000440002024-05-21 2:31PM EDT44.003.501.945.000.00-211033.64%
XLF251017C000450002024-06-11 3:47PM EDT45.002.100.032.310.00-2620.90%
XLF251017C000460002024-05-09 10:00AM EDT46.002.281.852.330.00-7822.60%
XLF251017C000470002024-04-03 11:26AM EDT47.002.230.001.700.00-2420.41%
XLF251017C000480002024-05-17 1:57PM EDT48.001.870.811.920.00-118723.11%
XLF251017C000490002024-05-22 1:56PM EDT49.001.360.581.490.00-61521.74%
XLF251017C000500002024-06-11 2:22PM EDT50.000.740.411.110.00-102220.36%
XLF251017C000510002024-06-11 2:21PM EDT51.000.590.061.050.00-10121.05%
XLF251017C000520002024-04-16 12:35PM EDT52.000.560.002.420.00--1931.14%
XLF251017C000530002024-06-10 3:08PM EDT53.000.410.001.540.00--026.65%
XLF251017C000540002024-06-11 2:19PM EDT54.000.280.000.870.00-212522.66%
XLF251017C000550002024-06-11 2:17PM EDT55.000.210.010.410.00-10119.07%
XLF251017C000560002024-06-10 3:02PM EDT56.000.190.010.770.00-10023.58%
XLF251017C000570002024-06-11 2:16PM EDT57.000.140.001.560.00-40130.76%
XLF251017C000580002024-06-13 12:32PM EDT58.000.080.000.540.00-10522.95%
XLF251017C000600002024-06-13 12:31PM EDT60.000.050.000.310.00-10321.49%
Putsfor17 October 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF251017P000170002024-06-13 12:23PM EDT17.000.060.000.310.00-201046.58%
XLF251017P000180002024-06-13 12:24PM EDT18.000.070.040.320.00-101844.14%
XLF251017P000190002024-06-12 2:38PM EDT19.000.100.000.530.00-608746.68%
XLF251017P000200002024-06-11 1:49PM EDT20.000.120.060.360.00-106140.14%
XLF251017P000210002024-06-13 12:29PM EDT21.000.120.090.580.00-22842.38%
XLF251017P000220002024-06-13 12:30PM EDT22.000.140.110.600.00-24040.23%
XLF251017P000230002024-06-11 1:52PM EDT23.000.190.010.630.00-202738.33%
XLF251017P000240002024-06-11 1:53PM EDT24.000.220.010.470.00-204933.30%
XLF251017P000250002024-06-11 1:53PM EDT25.000.260.205.000.00-20655.66%
XLF251017P000260002024-06-11 1:55PM EDT26.000.300.055.000.00-20551.88%
XLF251017P000270002024-06-11 1:57PM EDT27.000.340.005.000.00-203069.52%
XLF251017P000280002024-06-11 2:00PM EDT28.000.390.155.000.00-101065.89%
XLF251017P000290002024-06-11 2:03PM EDT29.000.460.215.000.00-301062.40%
XLF251017P000300002024-06-11 2:06PM EDT30.000.530.280.750.00-12724.88%
XLF251017P000310002024-06-11 2:10PM EDT31.000.610.355.000.00-121655.74%
XLF251017P000320002024-06-11 2:11PM EDT32.000.700.591.330.00--026.17%
XLF251017P000330002024-03-21 2:45PM EDT33.000.850.321.300.00-21,91023.78%
XLF251017P000340002024-04-12 1:32PM EDT34.001.370.481.680.00-1324.46%
XLF251017P000350002024-03-21 2:35PM EDT35.001.091.181.620.00-15721.81%
XLF251017P000360002024-06-10 1:11PM EDT36.001.191.031.700.00-325420.13%
XLF251017P000370002024-06-14 4:03PM EDT37.001.500.911.70+0.11+7.91%115417.88%
XLF251017P000380002024-01-25 1:13PM EDT38.002.600.942.330.00-111819.30%
XLF251017P000390002024-03-01 11:09AM EDT39.002.321.722.070.00-11615.35%
XLF251017P000400002024-06-06 2:06PM EDT40.002.141.972.720.00-17016.32%
XLF251017P000410002024-05-20 3:02PM EDT41.002.222.134.500.00-511322.99%
XLF251017P000420002024-05-09 10:00AM EDT42.002.872.223.500.00-189014.55%
XLF251017P000430002024-05-09 10:00AM EDT43.003.302.815.350.00-2221.12%
XLF251017P000440002024-04-22 9:43AM EDT44.004.452.873.500.00-10145.69%
XLF251017P000450002024-06-14 10:13AM EDT45.004.902.995.50+1.15+30.67%5015314.22%
XLF251017P000460002024-05-10 10:48AM EDT46.004.702.506.750.00-1487517.21%
XLF251017P000470002024-05-10 11:35AM EDT47.005.453.458.000.00-6016620.14%
XLF251017P000500002024-05-10 10:22AM EDT50.008.156.0011.000.00--1324.02%