The Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 55.79% |
| XLF261218C00026000 | 2024-05-10 11:50AM EDT | 26.00 | 17.91 | 15.00 | 20.00 | 0.00 | - | 4 | 2 | 55.70% |
| XLF261218C00028000 | 2024-06-04 1:51PM EDT | 28.00 | 14.88 | 12.50 | 17.00 | 0.00 | - | 8 | 8 | 44.45% |
| XLF261218C00030000 | 2024-05-15 3:30PM EDT | 30.00 | 15.50 | 11.00 | 15.35 | 0.00 | - | 3 | 79 | 41.54% |
| XLF261218C00031000 | 2024-05-23 11:46AM EDT | 31.00 | 13.95 | 10.25 | 14.50 | 0.00 | - | 19 | 3 | 39.97% |
| XLF261218C00032000 | 2024-05-15 11:06AM EDT | 32.00 | 13.55 | 10.00 | 13.50 | 0.00 | - | 12 | 14 | 37.66% |
| XLF261218C00033000 | 2024-05-14 3:59PM EDT | 33.00 | 12.50 | 8.65 | 12.55 | 0.00 | - | 4 | 10,000 | 35.64% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 34.00 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 41.58% |
| XLF261218C00035000 | 2024-06-05 12:42PM EDT | 35.00 | 10.05 | 8.25 | 10.80 | 0.00 | - | 2 | 10,030 | 32.37% |
| XLF261218C00036000 | 2024-06-11 9:43AM EDT | 36.00 | 9.40 | 8.00 | 10.55 | 0.00 | - | 1 | 2,270 | 33.48% |
| XLF261218C00037000 | 2024-06-13 9:50AM EDT | 37.00 | 8.90 | 6.40 | 8.60 | 0.00 | - | 1 | 31 | 27.17% |
| XLF261218C00038000 | 2024-05-20 3:48PM EDT | 38.00 | 9.11 | 5.20 | 9.50 | 0.00 | - | 35 | 162 | 32.98% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 39.00 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 30.26% |
| XLF261218C00040000 | 2024-06-11 3:47PM EDT | 40.00 | 6.79 | 6.00 | 8.30 | 0.00 | - | 3 | 8,158 | 31.59% |
| XLF261218C00041000 | 2024-06-05 10:31AM EDT | 41.00 | 5.45 | 4.80 | 6.20 | 0.00 | - | 2 | 123 | 24.84% |
| XLF261218C00042000 | 2024-06-04 3:56PM EDT | 42.00 | 5.63 | 3.85 | 5.50 | 0.00 | - | 2 | 14,189 | 23.68% |
| XLF261218C00043000 | 2024-05-21 3:55PM EDT | 43.00 | 6.05 | 3.15 | 5.00 | 0.00 | - | 20 | 41 | 23.21% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 44.00 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 34.36% |
| XLF261218C00045000 | 2024-06-11 2:45PM EDT | 45.00 | 4.05 | 1.66 | 4.00 | 0.00 | - | 4 | 349 | 22.00% |
| XLF261218C00050000 | 2024-06-12 2:04PM EDT | 50.00 | 2.10 | 1.58 | 2.38 | 0.00 | - | 1 | 375 | 20.81% |
| XLF261218C00055000 | 2024-06-12 2:02PM EDT | 55.00 | 1.00 | 0.00 | 1.76 | 0.00 | - | 5 | 218 | 22.09% |
| XLF261218C00060000 | 2024-06-14 12:42PM EDT | 60.00 | 0.40 | 0.00 | 0.74 | -0.13 | -24.53% | 4 | 14 | 19.42% |
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 | 0.00 | 5.00 | 0.00 | - | 10 | 99 | 52.83% |
| XLF261218P00025000 | 2024-05-30 10:44AM EDT | 25.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 6 | 166 | 56.48% |
| XLF261218P00026000 | 2024-05-20 3:32PM EDT | 26.00 | 0.66 | 0.00 | 1.15 | 0.00 | - | 10 | 20 | 27.88% |
| XLF261218P00027000 | 2024-02-01 1:50PM EDT | 27.00 | 1.18 | 0.05 | 5.00 | 0.00 | - | - | 11 | 50.85% |
| XLF261218P00028000 | 2024-05-14 2:21PM EDT | 28.00 | 0.76 | 0.44 | 4.85 | 0.00 | - | 1 | 401 | 47.35% |
| XLF261218P00029000 | 2024-06-11 3:42PM EDT | 29.00 | 0.99 | 0.00 | 1.20 | 0.00 | - | 1 | 52 | 23.13% |
| XLF261218P00030000 | 2024-06-10 9:30AM EDT | 30.00 | 0.90 | 0.00 | 2.50 | 0.00 | - | 15 | 1,519 | 29.53% |
| XLF261218P00031000 | 2024-04-15 10:04AM EDT | 31.00 | 1.31 | 1.00 | 1.13 | 0.00 | - | 500 | 501 | 19.45% |
| XLF261218P00032000 | 2024-05-28 1:04PM EDT | 32.00 | 1.20 | 0.00 | 1.67 | 0.00 | - | 7 | 7 | 21.16% |
| XLF261218P00033000 | 2024-05-14 2:14PM EDT | 33.00 | 1.33 | 0.00 | 1.63 | 0.00 | - | 1 | 15 | 19.26% |
| XLF261218P00034000 | 2024-06-12 3:53PM EDT | 34.00 | 0.91 | 0.00 | 1.70 | 0.00 | - | 1 | 10 | 17.99% |
| XLF261218P00035000 | 2024-05-03 4:12PM EDT | 35.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 3,000 | 5,029 | 31.73% |
| XLF261218P00036000 | 2024-06-14 10:23AM EDT | 36.00 | 1.96 | 0.00 | 2.18 | -0.04 | -2.00% | 1 | 2,254 | 16.98% |
| XLF261218P00037000 | 2024-05-15 2:24PM EDT | 37.00 | 2.04 | 0.00 | 2.43 | 0.00 | - | 49 | 125 | 16.35% |
| XLF261218P00038000 | 2024-05-17 12:57PM EDT | 38.00 | 2.15 | 0.00 | 3.10 | 0.00 | - | 8 | 12 | 17.36% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 39.00 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 25.18% |
| XLF261218P00040000 | 2024-06-11 1:54PM EDT | 40.00 | 2.93 | 2.54 | 4.20 | 0.00 | - | 1 | 21 | 17.80% |
| XLF261218P00041000 | 2024-06-11 10:12AM EDT | 41.00 | 3.45 | 2.72 | 4.60 | 0.00 | - | 1 | 84 | 17.22% |
| XLF261218P00042000 | 2024-06-14 1:59PM EDT | 42.00 | 3.80 | 3.40 | 5.00 | +0.55 | +16.92% | 1 | 2,177 | 16.50% |
| XLF261218P00043000 | 2024-05-17 3:59PM EDT | 43.00 | 3.60 | 3.35 | 6.50 | 0.00 | - | 346 | 365 | 19.94% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 44.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLF261218P00045000 | 2024-06-14 11:40AM EDT | 45.00 | 5.25 | 4.45 | 5.90 | -0.12 | -2.23% | 1 | 14 | 12.17% |
| XLF261218P00050000 | 2024-01-30 2:15PM EDT | 50.00 | 11.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 24.12% |
© 2024 Yahoo. All rights reserved.