The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219C00016000 | 2024-05-31 1:23PM EDT | 16.00 | 25.60 | 24.00 | 26.90 | 0.00 | - | 1 | 18 | 50.15% |
| XLF251219C00017000 | 2024-01-25 1:07PM EDT | 17.00 | 21.77 | 22.05 | 26.30 | 0.00 | - | 2 | 2 | 78.22% |
| XLF251219C00019000 | 2024-01-25 1:06PM EDT | 19.00 | 20.23 | 20.00 | 24.50 | 0.00 | - | 2 | 0 | 72.44% |
| XLF251219C00020000 | 2024-06-21 3:43PM EDT | 20.00 | 22.00 | 21.15 | 23.00 | 0.00 | - | 2 | 38 | 50.59% |
| XLF251219C00021000 | 2023-11-29 10:57AM EDT | 21.00 | 16.00 | 17.65 | 18.95 | 0.00 | - | - | 0 | 0.00% |
| XLF251219C00022000 | 2023-08-01 1:15PM EDT | 22.00 | 15.05 | 12.00 | 17.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF251219C00024000 | 2023-09-29 12:34PM EDT | 24.00 | 11.90 | 9.75 | 10.25 | 0.00 | - | 3 | 3 | 0.00% |
| XLF251219C00025000 | 2024-01-12 11:24AM EDT | 25.00 | 15.78 | 14.70 | 16.30 | 0.00 | - | 2 | 48 | 25.95% |
| XLF251219C00026000 | 2024-05-29 3:54PM EDT | 26.00 | 16.41 | 15.05 | 18.75 | 0.00 | - | 10 | 23 | 59.75% |
| XLF251219C00027000 | 2023-10-27 9:35AM EDT | 27.00 | 8.20 | 8.50 | 13.50 | 0.00 | - | 3 | 0 | 0.00% |
| XLF251219C00028000 | 2023-11-30 4:05PM EDT | 28.00 | 10.20 | 11.10 | 13.35 | 0.00 | - | 1 | 39 | 21.83% |
| XLF251219C00029000 | 2024-05-20 3:33PM EDT | 29.00 | 14.97 | 12.80 | 16.50 | 0.00 | - | 20 | 59 | 55.97% |
| XLF251219C00030000 | 2024-05-01 11:20AM EDT | 30.00 | 12.84 | 11.00 | 16.00 | 0.00 | - | 1 | 55 | 56.36% |
| XLF251219C00031000 | 2024-05-31 3:53PM EDT | 31.00 | 12.70 | 11.50 | 14.45 | 0.00 | - | 8 | 13,151 | 49.59% |
| XLF251219C00032000 | 2024-04-15 2:55PM EDT | 32.00 | 10.77 | 10.00 | 15.00 | 0.00 | - | 154 | 1,016 | 56.70% |
| XLF251219C00033000 | 2024-06-26 10:44AM EDT | 33.00 | 10.54 | 10.55 | 12.50 | +0.04 | +0.38% | 1 | 9,011 | 44.18% |
| XLF251219C00034000 | 2024-04-16 10:54AM EDT | 34.00 | 9.00 | 10.15 | 13.50 | 0.00 | - | 1 | 259 | 53.53% |
| XLF251219C00035000 | 2024-06-25 3:01PM EDT | 35.00 | 9.20 | 8.95 | 9.15 | -0.61 | -6.22% | 5 | 12,902 | 30.62% |
| XLF251219C00036000 | 2024-04-22 3:11PM EDT | 36.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF251219C00037000 | 2024-06-21 11:44AM EDT | 37.00 | 7.40 | 7.40 | 7.60 | 0.00 | - | 4 | 29,669 | 28.27% |
| XLF251219C00038000 | 2024-06-25 2:43PM EDT | 38.00 | 7.00 | 6.70 | 6.90 | -0.64 | -8.38% | 7 | 125 | 27.38% |
| XLF251219C00039000 | 2024-05-31 3:53PM EDT | 39.00 | 6.50 | 6.00 | 6.20 | 0.00 | - | 15 | 326 | 26.38% |
| XLF251219C00040000 | 2024-06-25 11:34AM EDT | 40.00 | 5.69 | 5.30 | 5.55 | -0.17 | -2.90% | 2 | 11,079 | 25.53% |
| XLF251219C00041000 | 2024-06-25 9:34AM EDT | 41.00 | 5.00 | 4.70 | 4.90 | +0.55 | +12.36% | 1 | 336 | 24.54% |
| XLF251219C00042000 | 2024-05-22 1:45PM EDT | 42.00 | 5.15 | 1.92 | 5.25 | 0.00 | - | 1 | 13,398 | 28.44% |
| XLF251219C00043000 | 2024-05-15 12:37PM EDT | 43.00 | 4.39 | 1.00 | 5.50 | 0.00 | - | 44 | 305 | 31.67% |
| XLF251219C00044000 | 2024-06-18 10:38AM EDT | 44.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 1 | 70 | 21.95% |
| XLF251219C00045000 | 2024-06-24 3:29PM EDT | 45.00 | 2.96 | 2.58 | 2.75 | 0.00 | - | 1,000 | 1,309 | 21.34% |
| XLF251219C00046000 | 2024-05-15 3:39PM EDT | 46.00 | 2.89 | 0.00 | 2.50 | 0.00 | - | 24 | 592 | 21.61% |
| XLF251219C00047000 | 2024-06-21 2:33PM EDT | 47.00 | 1.88 | 1.81 | 1.97 | 0.00 | - | 1 | 6,370 | 20.20% |
| XLF251219C00050000 | 2024-06-26 11:04AM EDT | 50.00 | 1.02 | 0.98 | 1.12 | +0.17 | +20.00% | 38 | 550 | 18.84% |
| XLF251219C00051000 | 2024-05-20 10:59AM EDT | 51.00 | 1.30 | 0.36 | 1.07 | 0.00 | - | 185 | 186 | 19.56% |
| XLF251219C00052000 | 2024-04-03 1:00PM EDT | 52.00 | 1.03 | 0.53 | 0.77 | 0.00 | - | 3 | 201 | 18.37% |
| XLF251219C00054000 | 2024-05-06 9:58AM EDT | 54.00 | 0.52 | 0.00 | 0.78 | 0.00 | - | 30 | 33 | 20.29% |
| XLF251219C00055000 | 2024-05-06 9:55AM EDT | 55.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 10 | 26 | 19.58% |
| XLF251219C00056000 | 2024-06-25 12:02PM EDT | 56.00 | 0.31 | 0.24 | 0.31 | +0.07 | +29.17% | 100 | 339 | 17.26% |
| XLF251219C00057000 | 2024-06-10 3:25PM EDT | 57.00 | 0.22 | 0.18 | 0.25 | 0.00 | - | 2 | 0 | 17.14% |
| XLF251219C00058000 | 2024-06-11 2:54PM EDT | 58.00 | 0.15 | 0.14 | 0.20 | 0.00 | - | 20 | 14 | 17.02% |
| XLF251219C00060000 | 2024-06-25 12:02PM EDT | 60.00 | 0.11 | 0.04 | 0.15 | +0.02 | +22.22% | 100 | 307 | 17.33% |
| XLF251219C00061000 | 2024-06-13 12:35PM EDT | 61.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 10 | 4 | 17.48% |
| XLF251219C00062000 | 2024-06-10 3:16PM EDT | 62.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 10 | 5 | 17.77% |
| XLF251219C00063000 | 2024-06-07 1:48PM EDT | 63.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 5 | 17.82% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF251219P00016000 | 2024-05-13 11:59AM EDT | 16.00 | 0.08 | 0.08 | 0.21 | 0.00 | - | 9 | 64 | 43.95% |
| XLF251219P00017000 | 2024-06-18 12:30PM EDT | 17.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 1 | 28 | 37.40% |
| XLF251219P00018000 | 2024-06-13 12:34PM EDT | 18.00 | 0.08 | 0.04 | 0.14 | 0.00 | - | 2 | 71 | 36.13% |
| XLF251219P00019000 | 2024-06-11 2:26PM EDT | 19.00 | 0.12 | 0.06 | 0.15 | 0.00 | - | 10 | 88 | 34.42% |
| XLF251219P00020000 | 2024-06-11 2:27PM EDT | 20.00 | 0.14 | 0.07 | 0.17 | 0.00 | - | 10 | 27,163 | 33.11% |
| XLF251219P00021000 | 2024-06-11 2:29PM EDT | 21.00 | 0.15 | 0.09 | 0.20 | 0.00 | - | 10 | 75 | 32.08% |
| XLF251219P00022000 | 2024-06-11 2:29PM EDT | 22.00 | 0.19 | 0.12 | 0.22 | 0.00 | - | 10 | 9 | 30.71% |
| XLF251219P00023000 | 2024-06-11 2:31PM EDT | 23.00 | 0.22 | 0.15 | 0.26 | 0.00 | - | 10 | 667 | 29.83% |
| XLF251219P00024000 | 2024-06-11 2:32PM EDT | 24.00 | 0.25 | 0.18 | 0.29 | 0.00 | - | 10 | 224 | 28.61% |
| XLF251219P00025000 | 2024-06-11 2:36PM EDT | 25.00 | 0.30 | 0.22 | 0.34 | 0.00 | - | 10 | 30,665 | 27.78% |
| XLF251219P00026000 | 2024-06-24 1:18PM EDT | 26.00 | 0.29 | 0.26 | 0.39 | 0.00 | - | 5,000 | 2,858 | 26.81% |
| XLF251219P00027000 | 2024-06-11 2:43PM EDT | 27.00 | 0.39 | 0.34 | 0.44 | 0.00 | - | 30 | 13,076 | 25.78% |
| XLF251219P00028000 | 2024-04-18 10:44AM EDT | 28.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 1 | 4,865 | 43.70% |
| XLF251219P00029000 | 2024-06-18 1:15PM EDT | 29.00 | 0.49 | 0.46 | 0.57 | 0.00 | - | 1 | 3,319 | 23.93% |
| XLF251219P00030000 | 2024-06-11 2:47PM EDT | 30.00 | 0.59 | 0.54 | 0.66 | 0.00 | - | 20 | 6,493 | 23.16% |
| XLF251219P00031000 | 2023-12-22 12:01PM EDT | 31.00 | 1.54 | 0.03 | 1.47 | 0.00 | - | 450 | 38,883 | 28.64% |
| XLF251219P00032000 | 2024-04-08 2:03PM EDT | 32.00 | 0.77 | 0.57 | 1.35 | 0.00 | - | 2 | 3,318 | 25.57% |
| XLF251219P00033000 | 2024-05-20 10:19AM EDT | 33.00 | 0.91 | 0.60 | 1.10 | 0.00 | - | 5 | 20,079 | 21.61% |
| XLF251219P00034000 | 2024-05-03 10:57AM EDT | 34.00 | 1.20 | 0.65 | 1.31 | 0.00 | - | 50 | 10,035 | 21.24% |
| XLF251219P00035000 | 2024-05-23 12:35PM EDT | 35.00 | 1.45 | 0.92 | 5.00 | 0.00 | - | 5 | 15,300 | 41.91% |
| XLF251219P00036000 | 2024-03-13 12:33PM EDT | 36.00 | 1.57 | 1.64 | 2.36 | 0.00 | - | 5 | 329 | 23.80% |
| XLF251219P00037000 | 2024-06-26 10:55AM EDT | 37.00 | 1.58 | 1.48 | 1.62 | +0.02 | +1.28% | 22 | 15,717 | 17.19% |
| XLF251219P00038000 | 2024-06-24 3:29PM EDT | 38.00 | 1.64 | 1.71 | 1.84 | 0.00 | - | 1,000 | 3,561 | 16.33% |
| XLF251219P00039000 | 2024-05-20 12:34PM EDT | 39.00 | 1.85 | 1.65 | 2.11 | 0.00 | - | 2 | 7,760 | 15.58% |
| XLF251219P00040000 | 2024-06-26 11:02AM EDT | 40.00 | 2.35 | 2.26 | 2.34 | +0.30 | +14.63% | 34 | 21,240 | 14.41% |
| XLF251219P00041000 | 2024-06-25 3:14PM EDT | 41.00 | 2.53 | 2.60 | 2.71 | -0.08 | -3.07% | 262 | 591 | 13.73% |
| XLF251219P00042000 | 2024-05-22 2:51PM EDT | 42.00 | 2.76 | 1.26 | 5.50 | 0.00 | - | 156 | 311 | 24.93% |
| XLF251219P00043000 | 2024-05-20 3:32PM EDT | 43.00 | 3.10 | 2.96 | 3.60 | 0.00 | - | 1 | 306 | 12.28% |
| XLF251219P00044000 | 2024-05-15 12:54PM EDT | 44.00 | 3.55 | 2.99 | 5.35 | 0.00 | - | 37 | 201 | 17.90% |
| XLF251219P00045000 | 2024-05-10 11:29AM EDT | 45.00 | 4.30 | 2.94 | 5.05 | 0.00 | - | 89 | 227 | 12.53% |
| XLF251219P00046000 | 2024-05-09 10:07AM EDT | 46.00 | 5.05 | 2.81 | 5.55 | 0.00 | - | 87 | 234 | 10.73% |
| XLF251219P00047000 | 2024-06-17 1:24PM EDT | 47.00 | 6.30 | 5.70 | 6.10 | 0.00 | - | 2 | 4 | 7.89% |
| XLF251219P00050000 | 2023-06-14 3:25PM EDT | 50.00 | 16.85 | 15.35 | 16.30 | 0.00 | - | 1 | 0 | 51.93% |
| XLF251219P00056000 | 2023-12-19 1:59PM EDT | 56.00 | 18.40 | 16.00 | 21.00 | 0.00 | - | - | 0 | 52.53% |
| XLF251219P00058000 | 2024-06-20 9:52AM EDT | 58.00 | 16.85 | 16.90 | 17.10 | 0.00 | - | - | 1 | 16.16% |
© 2024 Yahoo. All rights reserved.