New Zealand markets open in 2 hours 38 minutes

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.03-0.25 (-0.61%)
As of 03:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF261218C000200002024-04-19 9:34AM EDT20.0021.5821.0026.000.00-2253.15%
XLF261218C000260002024-05-10 11:50AM EDT26.0017.9115.0020.000.00-4254.08%
XLF261218C000280002024-06-04 1:51PM EDT28.0014.8813.6517.950.00-8848.39%
XLF261218C000300002024-06-26 12:51PM EDT30.0014.0011.8514.95-1.50-9.68%17938.00%
XLF261218C000310002024-05-23 11:46AM EDT31.0013.9511.0015.500.00-19343.82%
XLF261218C000320002024-05-15 11:06AM EDT32.0013.5510.0013.500.00-121436.41%
XLF261218C000330002024-05-14 3:59PM EDT33.0012.508.6512.550.00-410,00034.46%
XLF261218C000340002024-03-28 12:19PM EDT34.0011.939.8513.300.00-202640.50%
XLF261218C000350002024-06-05 12:42PM EDT35.0010.057.6511.900.00-210,03036.33%
XLF261218C000360002024-06-26 9:39AM EDT36.009.458.8510.40-0.50-5.03%22,27431.84%
XLF261218C000370002024-06-26 9:37AM EDT37.008.858.109.55-0.05-0.56%43130.31%
XLF261218C000380002024-06-26 9:38AM EDT38.008.157.408.90-0.96-10.54%2416229.59%
XLF261218C000390002024-06-18 3:46PM EDT39.007.496.557.650.00-18026.36%
XLF261218C000400002024-06-26 10:44AM EDT40.006.546.307.00-0.56-7.89%38,15825.57%
XLF261218C000410002024-06-26 10:29AM EDT41.006.005.956.45-0.45-6.98%118225.11%
XLF261218C000420002024-06-26 12:06PM EDT42.005.704.905.85+0.10+1.79%1114,19124.37%
XLF261218C000430002024-06-24 2:37PM EDT43.004.755.105.800.00-54125.68%
XLF261218C000440002024-03-27 3:52PM EDT44.005.502.977.500.00-616433.72%
XLF261218C000450002024-06-26 2:35PM EDT45.004.053.654.250.00-1134922.41%
XLF261218C000500002024-06-26 2:06PM EDT50.002.191.762.33-0.01-0.45%2037520.18%
XLF261218C000550002024-06-12 2:02PM EDT55.001.001.021.950.00-521822.67%
XLF261218C000600002024-06-25 1:31PM EDT60.000.450.350.52-0.01-2.17%21317.47%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF261218P000200002024-06-12 12:51PM EDT20.000.360.105.000.00-109953.89%
XLF261218P000250002024-06-21 10:26AM EDT25.000.540.004.450.00-216553.65%
XLF261218P000260002024-05-20 3:32PM EDT26.000.660.001.150.00-102028.37%
XLF261218P000270002024-02-01 1:50PM EDT27.001.180.055.000.00--1151.54%
XLF261218P000280002024-05-14 2:21PM EDT28.000.760.444.850.00-140148.02%
XLF261218P000290002024-06-11 3:42PM EDT29.000.990.001.120.00-15223.04%
XLF261218P000300002024-06-18 3:51PM EDT30.000.850.001.090.00-21,52121.22%
XLF261218P000310002024-04-15 10:04AM EDT31.001.311.001.130.00-50050119.93%
XLF261218P000320002024-05-28 1:04PM EDT32.001.200.001.460.00-7720.44%
XLF261218P000330002024-05-14 2:14PM EDT33.001.330.001.630.00-11519.79%
XLF261218P000340002024-06-12 3:53PM EDT34.000.910.001.700.00-11018.53%
XLF261218P000350002024-05-03 4:12PM EDT35.000.220.005.000.00-3,0005,02932.41%
XLF261218P000360002024-06-25 9:49AM EDT36.001.960.002.050.00-52,26016.95%
XLF261218P000370002024-06-17 2:25PM EDT37.002.000.002.300.00-1011716.37%
XLF261218P000380002024-05-17 12:57PM EDT38.002.150.003.100.00-81218.01%
XLF261218P000390002024-03-28 9:40AM EDT39.002.631.515.500.00-101025.90%
XLF261218P000400002024-06-25 1:20PM EDT40.002.832.333.050.00-17113.95%
XLF261218P000410002024-06-25 11:39AM EDT41.003.172.553.350.00-38713.10%
XLF261218P000420002024-06-24 10:29AM EDT42.003.102.913.750.00-12,18512.47%
XLF261218P000430002024-05-17 3:59PM EDT43.003.603.356.500.00-34636520.79%
XLF261218P000440002024-04-22 2:56PM EDT44.004.800.000.000.00-100.00%
XLF261218P000450002024-06-24 11:58AM EDT45.004.523.855.150.00-21510.10%
XLF261218P000500002024-01-30 2:15PM EDT50.0011.007.5012.500.00--125.23%