New Zealand markets open in 2 hours 44 minutes

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.05-0.23 (-0.56%)
As of 03:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 October 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF251017C000210002024-01-19 12:20PM EDT21.0018.6117.0022.000.00-2063.11%
XLF251017C000270002023-11-01 9:50AM EDT27.008.400.000.000.00--100.00%
XLF251017C000290002024-01-26 11:32AM EDT29.0011.7011.8015.450.00-110051.37%
XLF251017C000300002023-12-29 11:23AM EDT30.0012.0610.0011.300.00-2218.85%
XLF251017C000310002024-05-09 3:26PM EDT31.0012.6510.0014.500.00-31253.08%
XLF251017C000320002024-03-14 9:32AM EDT32.0011.6010.0511.850.00-262638.36%
XLF251017C000340002024-02-12 11:26AM EDT34.008.259.8010.750.00-11,90039.12%
XLF251017C000350002023-12-05 11:43AM EDT35.005.256.706.850.00-2216.50%
XLF251017C000360002024-06-25 3:44PM EDT36.008.157.808.35+2.60+46.85%318631.19%
XLF251017C000370002024-06-25 1:53PM EDT37.007.406.408.10+0.56+8.19%12133.03%
XLF251017C000380002024-06-25 2:06PM EDT38.006.656.356.50+0.80+13.68%21726.80%
XLF251017C000390002024-02-29 3:45PM EDT39.005.556.807.100.00-21533.09%
XLF251017C000400002024-06-24 10:26AM EDT40.005.394.955.100.00-126124.67%
XLF251017C000410002024-06-17 2:25PM EDT41.004.134.304.800.00-2525.55%
XLF251017C000420002024-06-21 2:33PM EDT42.003.833.654.950.00-93128.64%
XLF251017C000430002024-06-10 10:08AM EDT43.003.403.103.350.00-29076422.21%
XLF251017C000440002024-05-21 2:31PM EDT44.003.501.403.750.00-211026.28%
XLF251017C000450002024-06-11 3:47PM EDT45.002.102.202.370.00-2620.61%
XLF251017C000460002024-05-09 10:00AM EDT46.002.281.852.330.00-7822.02%
XLF251017C000470002024-04-03 11:26AM EDT47.002.230.001.700.00-2419.89%
XLF251017C000480002024-05-17 1:57PM EDT48.001.870.811.920.00-118722.61%
XLF251017C000490002024-05-22 1:56PM EDT49.001.360.771.240.00-61519.65%
XLF251017C000500002024-06-11 2:22PM EDT50.000.740.740.860.00-102218.13%
XLF251017C000510002024-06-11 2:21PM EDT51.000.590.580.680.00-10117.75%
XLF251017C000520002024-04-16 12:35PM EDT52.000.560.002.420.00--1930.74%
XLF251017C000530002024-06-10 3:08PM EDT53.000.410.340.420.00--017.19%
XLF251017C000540002024-06-11 2:19PM EDT54.000.280.260.330.00-212516.99%
XLF251017C000550002024-06-11 2:17PM EDT55.000.210.200.260.00-10116.87%
XLF251017C000560002024-06-10 3:02PM EDT56.000.190.150.200.00-10016.68%
XLF251017C000570002024-06-11 2:16PM EDT57.000.140.110.170.00-40116.85%
XLF251017C000580002024-06-13 12:32PM EDT58.000.080.050.150.00-10517.14%
XLF251017C000600002024-06-13 12:31PM EDT60.000.050.020.110.00-10317.48%
Putsfor17 October 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF251017P000170002024-06-13 12:23PM EDT17.000.060.000.170.00-201042.29%
XLF251017P000180002024-06-21 3:04PM EDT18.000.070.030.120.00-121837.50%
XLF251017P000190002024-06-18 2:47PM EDT19.000.080.040.130.00-109035.74%
XLF251017P000200002024-06-11 1:49PM EDT20.000.120.060.150.00-106134.47%
XLF251017P000210002024-06-18 2:51PM EDT21.000.110.080.170.00-102933.11%
XLF251017P000220002024-06-13 12:30PM EDT22.000.140.100.190.00-24031.74%
XLF251017P000230002024-06-11 1:52PM EDT23.000.190.120.220.00-202730.66%
XLF251017P000240002024-06-11 1:53PM EDT24.000.220.150.250.00-204929.49%
XLF251017P000250002024-06-11 1:53PM EDT25.000.260.190.290.00-20628.49%
XLF251017P000260002024-06-11 1:55PM EDT26.000.300.230.330.00-20527.39%
XLF251017P000270002024-06-25 12:57PM EDT27.000.340.310.370.00-103026.27%
XLF251017P000280002024-06-11 2:00PM EDT28.000.390.360.420.00-101025.22%
XLF251017P000290002024-06-11 2:03PM EDT29.000.460.420.490.00-301024.39%
XLF251017P000300002024-06-11 2:06PM EDT30.000.530.490.560.00-12723.44%
XLF251017P000310002024-06-18 3:26PM EDT31.000.550.560.640.00-11722.50%
XLF251017P000320002024-06-11 2:11PM EDT32.000.700.650.730.00--021.56%
XLF251017P000330002024-03-21 2:45PM EDT33.000.850.321.300.00-21,91024.63%
XLF251017P000340002024-06-17 1:47PM EDT34.000.900.870.950.00-1319.72%
XLF251017P000350002024-03-21 2:35PM EDT35.001.091.181.620.00-15722.71%
XLF251017P000360002024-06-10 1:11PM EDT36.001.191.171.260.00-325418.04%
XLF251017P000370002024-06-17 1:47PM EDT37.001.391.351.450.00-115617.20%
XLF251017P000380002024-01-25 1:13PM EDT38.002.600.942.330.00-111820.30%
XLF251017P000390002024-03-01 11:09AM EDT39.002.321.722.070.00-11616.35%
XLF251017P000400002024-06-26 11:07AM EDT40.002.202.092.21+0.28+14.58%17014.62%
XLF251017P000410002024-05-20 3:02PM EDT41.002.221.922.860.00-511315.42%
XLF251017P000420002024-05-09 10:00AM EDT42.002.872.223.500.00-189015.86%
XLF251017P000430002024-05-09 10:00AM EDT43.003.302.815.350.00-2222.50%
XLF251017P000440002024-06-25 10:13AM EDT44.003.653.753.90-0.80-17.98%11410.87%
XLF251017P000450002024-06-14 10:13AM EDT45.004.904.354.500.00-501959.75%
XLF251017P000460002024-06-26 10:55AM EDT46.005.305.055.20+0.60+12.77%285758.52%
XLF251017P000470002024-05-10 11:35AM EDT47.005.453.458.000.00-6016621.99%
XLF251017P000500002024-05-10 10:22AM EDT50.008.156.0011.000.00--1326.07%