The Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF260116C00017000 | 2024-05-17 1:41PM EDT | 17.00 | 25.51 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 82.62% |
| XLF260116C00019000 | 2023-11-30 11:10AM EDT | 19.00 | 17.93 | 18.55 | 22.00 | 0.00 | - | - | 1 | 38.87% |
| XLF260116C00020000 | 2024-04-04 10:32AM EDT | 20.00 | 22.75 | 19.00 | 24.00 | 0.00 | - | 1 | 101 | 75.27% |
| XLF260116C00024000 | 2023-12-18 12:55PM EDT | 24.00 | 14.50 | 12.50 | 17.05 | 0.00 | - | 1 | 1 | 29.32% |
| XLF260116C00025000 | 2024-04-18 11:56AM EDT | 25.00 | 17.00 | 16.50 | 21.50 | 0.00 | - | 2 | 8 | 57.47% |
| XLF260116C00027000 | 2024-05-15 10:18AM EDT | 27.00 | 16.82 | 13.65 | 17.10 | 0.00 | - | 2 | 0 | 52.17% |
| XLF260116C00028000 | 2023-12-06 1:04PM EDT | 28.00 | 10.64 | 11.20 | 15.00 | 0.00 | - | 1 | 1 | 40.88% |
| XLF260116C00029000 | 2024-02-07 12:39PM EDT | 29.00 | 12.30 | 12.80 | 14.90 | 0.00 | - | 80 | 81 | 45.02% |
| XLF260116C00030000 | 2024-05-08 12:56PM EDT | 30.00 | 13.25 | 11.00 | 16.00 | 0.00 | - | 1 | 75 | 56.49% |
| XLF260116C00031000 | 2024-05-30 9:50AM EDT | 31.00 | 11.90 | 9.85 | 14.00 | 0.00 | - | 1 | 30 | 46.96% |
| XLF260116C00032000 | 2024-04-22 3:24PM EDT | 32.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLF260116C00033000 | 2024-06-10 2:47PM EDT | 33.00 | 10.60 | 9.85 | 12.50 | 0.00 | - | 10 | 46 | 44.46% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 34.00 | 9.61 | 9.25 | 11.85 | 0.00 | - | 3 | 177 | 43.73% |
| XLF260116C00035000 | 2024-05-13 3:31PM EDT | 35.00 | 9.80 | 6.85 | 11.15 | 0.00 | - | 5 | 524 | 42.64% |
| XLF260116C00036000 | 2024-05-14 9:52AM EDT | 36.00 | 9.08 | 6.80 | 10.40 | 0.00 | - | 55 | 231 | 41.22% |
| XLF260116C00037000 | 2024-05-29 9:30AM EDT | 37.00 | 7.50 | 6.80 | 8.20 | 0.00 | - | 1 | 566 | 31.97% |
| XLF260116C00038000 | 2024-05-23 1:37PM EDT | 38.00 | 5.75 | 4.00 | 9.00 | 0.00 | - | 14 | 114 | 38.79% |
| XLF260116C00039000 | 2024-05-16 2:05PM EDT | 39.00 | 7.25 | 5.00 | 6.50 | 0.00 | - | 1 | 362 | 28.26% |
| XLF260116C00040000 | 2024-06-12 10:40AM EDT | 40.00 | 5.39 | 3.55 | 5.25 | 0.00 | - | 3 | 10,478 | 24.32% |
| XLF260116C00041000 | 2024-05-30 10:24AM EDT | 41.00 | 4.65 | 3.30 | 6.45 | 0.00 | - | 2 | 210 | 32.45% |
| XLF260116C00042000 | 2024-05-30 10:38AM EDT | 42.00 | 4.43 | 2.95 | 5.00 | 0.00 | - | 2 | 19,101 | 27.28% |
| XLF260116C00043000 | 2024-05-23 12:02PM EDT | 43.00 | 2.91 | 2.84 | 4.45 | 0.00 | - | 2 | 98 | 26.47% |
| XLF260116C00044000 | 2024-06-11 10:54AM EDT | 44.00 | 3.00 | 2.58 | 3.65 | 0.00 | - | 2 | 277 | 24.28% |
| XLF260116C00045000 | 2024-06-14 11:51AM EDT | 45.00 | 2.40 | 0.03 | 4.75 | -0.20 | -7.69% | 14 | 2,220 | 31.31% |
| XLF260116C00050000 | 2024-06-14 10:30AM EDT | 50.00 | 0.91 | 0.72 | 5.00 | -0.29 | -24.17% | 10 | 666 | 39.57% |
| XLF260116C00055000 | 2024-06-13 12:39PM EDT | 55.00 | 0.30 | 0.07 | 1.65 | 0.00 | - | 2 | 394 | 27.05% |
| XLF260116C00060000 | 2024-06-07 2:19PM EDT | 60.00 | 0.13 | 0.00 | 0.38 | 0.00 | - | 102 | 225 | 20.66% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF260116P00017000 | 2024-06-13 12:37PM EDT | 17.00 | 0.11 | 0.00 | 0.37 | 0.00 | - | 2 | 20,467 | 44.43% |
| XLF260116P00018000 | 2024-06-13 12:38PM EDT | 18.00 | 0.09 | 0.06 | 0.39 | 0.00 | - | 2 | 18 | 42.33% |
| XLF260116P00019000 | 2024-05-07 12:49PM EDT | 19.00 | 0.10 | 0.10 | 0.21 | 0.00 | - | 5 | 30,089 | 35.06% |
| XLF260116P00020000 | 2024-06-12 11:45AM EDT | 20.00 | 0.17 | 0.11 | 0.25 | 0.00 | - | 23 | 36,900 | 34.13% |
| XLF260116P00024000 | 2024-06-10 3:30PM EDT | 24.00 | 0.27 | 0.04 | 5.00 | 0.00 | - | 20 | 10,314 | 53.37% |
| XLF260116P00025000 | 2024-06-10 3:32PM EDT | 25.00 | 0.30 | 0.08 | 0.80 | 0.00 | - | 12 | 20,365 | 33.20% |
| XLF260116P00026000 | 2024-05-28 9:31AM EDT | 26.00 | 0.33 | 0.13 | 1.15 | 0.00 | - | 20 | 61,201 | 35.01% |
| XLF260116P00027000 | 2024-05-28 3:16PM EDT | 27.00 | 0.46 | 0.18 | 1.00 | 0.00 | - | 1 | 1,548 | 31.26% |
| XLF260116P00028000 | 2024-05-07 12:49PM EDT | 28.00 | 0.53 | 0.23 | 5.00 | 0.00 | - | 4 | 46 | 60.52% |
| XLF260116P00029000 | 2024-06-14 3:54PM EDT | 29.00 | 0.55 | 0.37 | 1.00 | 0.00 | - | 1 | 9,421 | 27.19% |
| XLF260116P00030000 | 2024-06-13 3:59PM EDT | 30.00 | 0.60 | 0.40 | 1.00 | 0.00 | - | 1 | 9,823 | 25.22% |
| XLF260116P00031000 | 2024-06-03 11:43AM EDT | 31.00 | 0.76 | 0.48 | 1.00 | 0.00 | - | 4 | 23 | 23.32% |
| XLF260116P00032000 | 2024-06-13 10:48AM EDT | 32.00 | 0.85 | 0.57 | 0.90 | 0.00 | - | 1 | 35,843 | 20.59% |
| XLF260116P00033000 | 2024-06-13 1:05PM EDT | 33.00 | 0.99 | 0.71 | 1.40 | 0.00 | - | 9,000 | 15,368 | 22.56% |
| XLF260116P00034000 | 2024-06-11 9:45AM EDT | 34.00 | 1.10 | 0.84 | 1.25 | 0.00 | - | 1 | 586 | 19.54% |
| XLF260116P00035000 | 2024-06-12 9:43AM EDT | 35.00 | 1.18 | 1.22 | 2.00 | 0.00 | - | 1 | 7,159 | 22.40% |
| XLF260116P00036000 | 2024-05-20 2:22PM EDT | 36.00 | 1.31 | 0.16 | 5.00 | 0.00 | - | 1 | 176 | 37.12% |
| XLF260116P00037000 | 2024-05-10 11:37AM EDT | 37.00 | 1.57 | 1.21 | 5.00 | 0.00 | - | 2 | 262 | 34.42% |
| XLF260116P00038000 | 2024-06-05 9:30AM EDT | 38.00 | 1.80 | 1.61 | 2.15 | 0.00 | - | 15 | 6,693 | 16.76% |
| XLF260116P00039000 | 2024-06-05 3:55PM EDT | 39.00 | 2.00 | 1.89 | 2.63 | 0.00 | - | 1 | 29 | 16.97% |
| XLF260116P00040000 | 2024-05-22 9:46AM EDT | 40.00 | 2.31 | 2.19 | 4.00 | 0.00 | - | 213 | 8,777 | 21.35% |
| XLF260116P00041000 | 2024-06-14 1:14PM EDT | 41.00 | 2.80 | 2.71 | 5.50 | +0.14 | +5.26% | 1 | 210 | 26.04% |
| XLF260116P00042000 | 2024-06-14 3:39PM EDT | 42.00 | 3.20 | 2.63 | 4.35 | +0.17 | +5.61% | 115 | 18,659 | 17.53% |
| XLF260116P00043000 | 2024-06-14 3:46PM EDT | 43.00 | 3.70 | 2.92 | 3.90 | 0.00 | - | 10 | 761 | 12.17% |
| XLF260116P00044000 | 2024-06-07 2:48PM EDT | 44.00 | 3.70 | 3.15 | 5.90 | 0.00 | - | 25 | 107 | 18.87% |
| XLF260116P00045000 | 2024-05-17 3:38PM EDT | 45.00 | 3.90 | 2.71 | 6.55 | 0.00 | - | 84 | 146 | 18.67% |
| XLF260116P00050000 | 2024-05-07 9:44AM EDT | 50.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.