The Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF261218C00020000 | 2024-04-19 9:34AM EDT | 20.00 | 21.58 | 21.00 | 26.00 | 0.00 | - | 2 | 2 | 53.15% |
| XLF261218C00026000 | 2024-05-10 11:50AM EDT | 26.00 | 17.91 | 15.00 | 20.00 | 0.00 | - | 4 | 2 | 54.08% |
| XLF261218C00028000 | 2024-06-04 1:51PM EDT | 28.00 | 14.88 | 13.65 | 17.95 | 0.00 | - | 8 | 8 | 48.39% |
| XLF261218C00030000 | 2024-06-26 12:51PM EDT | 30.00 | 14.00 | 11.85 | 14.95 | -1.50 | -9.68% | 1 | 79 | 38.00% |
| XLF261218C00031000 | 2024-05-23 11:46AM EDT | 31.00 | 13.95 | 11.00 | 15.50 | 0.00 | - | 19 | 3 | 43.82% |
| XLF261218C00032000 | 2024-05-15 11:06AM EDT | 32.00 | 13.55 | 10.00 | 13.50 | 0.00 | - | 12 | 14 | 36.41% |
| XLF261218C00033000 | 2024-05-14 3:59PM EDT | 33.00 | 12.50 | 8.65 | 12.55 | 0.00 | - | 4 | 10,000 | 34.46% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 34.00 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 40.50% |
| XLF261218C00035000 | 2024-06-05 12:42PM EDT | 35.00 | 10.05 | 7.65 | 11.90 | 0.00 | - | 2 | 10,030 | 36.33% |
| XLF261218C00036000 | 2024-06-26 9:39AM EDT | 36.00 | 9.45 | 8.85 | 10.40 | -0.50 | -5.03% | 2 | 2,274 | 31.84% |
| XLF261218C00037000 | 2024-06-26 9:37AM EDT | 37.00 | 8.85 | 8.10 | 9.55 | -0.05 | -0.56% | 4 | 31 | 30.31% |
| XLF261218C00038000 | 2024-06-26 9:38AM EDT | 38.00 | 8.15 | 7.40 | 8.90 | -0.96 | -10.54% | 24 | 162 | 29.59% |
| XLF261218C00039000 | 2024-06-18 3:46PM EDT | 39.00 | 7.49 | 6.55 | 7.65 | 0.00 | - | 1 | 80 | 26.36% |
| XLF261218C00040000 | 2024-06-26 10:44AM EDT | 40.00 | 6.54 | 6.30 | 7.00 | -0.56 | -7.89% | 3 | 8,158 | 25.57% |
| XLF261218C00041000 | 2024-06-26 10:29AM EDT | 41.00 | 6.00 | 5.95 | 6.45 | -0.45 | -6.98% | 1 | 182 | 25.11% |
| XLF261218C00042000 | 2024-06-26 12:06PM EDT | 42.00 | 5.70 | 4.90 | 5.85 | +0.10 | +1.79% | 11 | 14,191 | 24.37% |
| XLF261218C00043000 | 2024-06-24 2:37PM EDT | 43.00 | 4.75 | 5.10 | 5.80 | 0.00 | - | 5 | 41 | 25.68% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 44.00 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 33.72% |
| XLF261218C00045000 | 2024-06-26 2:35PM EDT | 45.00 | 4.05 | 3.65 | 4.25 | 0.00 | - | 11 | 349 | 22.41% |
| XLF261218C00050000 | 2024-06-26 2:06PM EDT | 50.00 | 2.19 | 1.76 | 2.33 | -0.01 | -0.45% | 20 | 375 | 20.18% |
| XLF261218C00055000 | 2024-06-12 2:02PM EDT | 55.00 | 1.00 | 1.02 | 1.95 | 0.00 | - | 5 | 218 | 22.67% |
| XLF261218C00060000 | 2024-06-25 1:31PM EDT | 60.00 | 0.45 | 0.35 | 0.52 | -0.01 | -2.17% | 2 | 13 | 17.47% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF261218P00020000 | 2024-06-12 12:51PM EDT | 20.00 | 0.36 | 0.10 | 5.00 | 0.00 | - | 10 | 99 | 53.89% |
| XLF261218P00025000 | 2024-06-21 10:26AM EDT | 25.00 | 0.54 | 0.00 | 4.45 | 0.00 | - | 2 | 165 | 53.65% |
| XLF261218P00026000 | 2024-05-20 3:32PM EDT | 26.00 | 0.66 | 0.00 | 1.15 | 0.00 | - | 10 | 20 | 28.37% |
| XLF261218P00027000 | 2024-02-01 1:50PM EDT | 27.00 | 1.18 | 0.05 | 5.00 | 0.00 | - | - | 11 | 51.54% |
| XLF261218P00028000 | 2024-05-14 2:21PM EDT | 28.00 | 0.76 | 0.44 | 4.85 | 0.00 | - | 1 | 401 | 48.02% |
| XLF261218P00029000 | 2024-06-11 3:42PM EDT | 29.00 | 0.99 | 0.00 | 1.12 | 0.00 | - | 1 | 52 | 23.04% |
| XLF261218P00030000 | 2024-06-18 3:51PM EDT | 30.00 | 0.85 | 0.00 | 1.09 | 0.00 | - | 2 | 1,521 | 21.22% |
| XLF261218P00031000 | 2024-04-15 10:04AM EDT | 31.00 | 1.31 | 1.00 | 1.13 | 0.00 | - | 500 | 501 | 19.93% |
| XLF261218P00032000 | 2024-05-28 1:04PM EDT | 32.00 | 1.20 | 0.00 | 1.46 | 0.00 | - | 7 | 7 | 20.44% |
| XLF261218P00033000 | 2024-05-14 2:14PM EDT | 33.00 | 1.33 | 0.00 | 1.63 | 0.00 | - | 1 | 15 | 19.79% |
| XLF261218P00034000 | 2024-06-12 3:53PM EDT | 34.00 | 0.91 | 0.00 | 1.70 | 0.00 | - | 1 | 10 | 18.53% |
| XLF261218P00035000 | 2024-05-03 4:12PM EDT | 35.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 3,000 | 5,029 | 32.41% |
| XLF261218P00036000 | 2024-06-25 9:49AM EDT | 36.00 | 1.96 | 0.00 | 2.05 | 0.00 | - | 5 | 2,260 | 16.95% |
| XLF261218P00037000 | 2024-06-17 2:25PM EDT | 37.00 | 2.00 | 0.00 | 2.30 | 0.00 | - | 10 | 117 | 16.37% |
| XLF261218P00038000 | 2024-05-17 12:57PM EDT | 38.00 | 2.15 | 0.00 | 3.10 | 0.00 | - | 8 | 12 | 18.01% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 39.00 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 25.90% |
| XLF261218P00040000 | 2024-06-25 1:20PM EDT | 40.00 | 2.83 | 2.33 | 3.05 | 0.00 | - | 1 | 71 | 13.95% |
| XLF261218P00041000 | 2024-06-25 11:39AM EDT | 41.00 | 3.17 | 2.55 | 3.35 | 0.00 | - | 3 | 87 | 13.10% |
| XLF261218P00042000 | 2024-06-24 10:29AM EDT | 42.00 | 3.10 | 2.91 | 3.75 | 0.00 | - | 1 | 2,185 | 12.47% |
| XLF261218P00043000 | 2024-05-17 3:59PM EDT | 43.00 | 3.60 | 3.35 | 6.50 | 0.00 | - | 346 | 365 | 20.79% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 44.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF261218P00045000 | 2024-06-24 11:58AM EDT | 45.00 | 4.52 | 3.85 | 5.15 | 0.00 | - | 2 | 15 | 10.10% |
| XLF261218P00050000 | 2024-01-30 2:15PM EDT | 50.00 | 11.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 25.23% |
© 2024 Yahoo. All rights reserved.