The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 25.60 | 0.00 | - | 1 | 18 | 16.00 | 0.08 | 0.00 | - | 9 | 64 |
| 21.77 | 0.00 | - | 2 | 2 | 17.00 | 0.06 | -0.02 | -25.00% | 1 | 27 |
| - | - | - | - | - | 18.00 | 0.08 | 0.00 | - | 2 | 71 |
| 20.23 | 0.00 | - | 2 | 0 | 19.00 | 0.12 | 0.00 | - | 10 | 88 |
| 22.71 | 0.00 | - | 2 | 38 | 20.00 | 0.14 | 0.00 | - | 10 | 27,163 |
| 16.00 | 0.00 | - | - | 0 | 21.00 | 0.15 | 0.00 | - | 10 | 75 |
| 15.05 | 0.00 | - | 2 | 0 | 22.00 | 0.19 | 0.00 | - | 10 | 9 |
| - | - | - | - | - | 23.00 | 0.22 | 0.00 | - | 10 | 667 |
| 11.90 | 0.00 | - | 3 | 3 | 24.00 | 0.25 | 0.00 | - | 10 | 224 |
| 15.78 | 0.00 | - | 2 | 48 | 25.00 | 0.30 | 0.00 | - | 10 | 30,665 |
| 16.41 | 0.00 | - | 10 | 23 | 26.00 | 0.34 | 0.00 | - | 40 | 7,858 |
| 8.20 | 0.00 | - | 3 | 0 | 27.00 | 0.39 | 0.00 | - | 30 | 13,076 |
| 10.20 | 0.00 | - | 1 | 39 | 28.00 | 0.75 | 0.00 | - | 1 | 4,865 |
| 14.97 | 0.00 | - | 20 | 59 | 29.00 | 0.49 | -0.02 | -3.92% | 1 | 3,320 |
| 12.84 | 0.00 | - | 1 | 55 | 30.00 | 0.59 | 0.00 | - | 20 | 6,493 |
| 12.70 | 0.00 | - | 8 | 13,151 | 31.00 | 1.54 | 0.00 | - | 450 | 38,883 |
| 10.77 | 0.00 | - | 154 | 1,016 | 32.00 | 0.77 | 0.00 | - | 2 | 3,318 |
| 10.81 | 0.00 | - | 2 | 9,006 | 33.00 | 0.91 | 0.00 | - | 5 | 20,079 |
| 9.00 | 0.00 | - | 1 | 259 | 34.00 | 1.20 | 0.00 | - | 50 | 10,035 |
| 9.81 | 0.00 | - | 3 | 12,907 | 35.00 | 1.45 | 0.00 | - | 5 | 15,300 |
| 8.60 | 0.00 | - | 1 | 0 | 36.00 | 1.57 | 0.00 | - | 5 | 329 |
| 8.00 | 0.00 | - | 1 | 29,665 | 37.00 | 1.56 | 0.00 | - | 8 | 15,717 |
| 7.64 | 0.00 | - | 34 | 125 | 38.00 | 1.86 | 0.00 | - | 5 | 2,561 |
| 6.50 | 0.00 | - | 15 | 326 | 39.00 | 1.85 | 0.00 | - | 2 | 7,760 |
| 5.30 | 0.00 | - | 3 | 11,082 | 40.00 | 2.25 | -0.10 | -4.26% | 4 | 21,236 |
| 4.45 | 0.00 | - | 1 | 335 | 41.00 | 2.61 | 0.00 | - | 4 | 639 |
| 5.15 | 0.00 | - | 1 | 13,398 | 42.00 | 2.76 | 0.00 | - | 156 | 311 |
| 4.39 | 0.00 | - | 44 | 305 | 43.00 | 3.10 | 0.00 | - | 1 | 306 |
| 3.00 | -0.50 | -14.29% | 1 | 69 | 44.00 | 3.55 | 0.00 | - | 37 | 201 |
| 2.85 | 0.00 | - | 20 | 309 | 45.00 | 4.30 | 0.00 | - | 89 | 227 |
| 2.89 | 0.00 | - | 24 | 592 | 46.00 | 5.05 | 0.00 | - | 87 | 234 |
| 1.74 | 0.00 | - | 88 | 6,370 | 47.00 | 6.30 | 0.00 | - | 2 | 4 |
| 0.85 | 0.00 | - | 1 | 550 | 50.00 | 16.85 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 185 | 186 | 51.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 3 | 201 | 52.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 30 | 33 | 54.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 10 | 26 | 55.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 10 | 239 | 56.00 | 18.40 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 2 | 0 | 57.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 14 | 58.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 10 | 207 | 60.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 4 | 61.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 5 | 62.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 5 | 63.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.