Advertisement
U.S. markets closed

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
42.12+0.23 (+0.55%)
At close: 04:00PM EDT
42.10 -0.02 (-0.05%)
After hours: 07:51PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240405C000340002024-03-25 9:30AM EDT34.007.457.708.600.00-2271.09%
XLF240405C000350002024-03-27 9:56AM EDT35.006.906.657.600.00-1150.00%
XLF240405C000360002024-03-20 3:05PM EDT36.006.105.706.650.00-2360.16%
XLF240405C000365002024-02-23 4:42PM EDT36.503.964.005.950.00-3086.33%
XLF240405C000370002024-03-28 11:17AM EDT37.005.025.005.35+0.54+12.05%2651.56%
XLF240405C000375002024-03-15 11:25AM EDT37.503.444.255.800.00-1179.88%
XLF240405C000380002024-03-27 1:38PM EDT38.003.653.705.450.00-3576.95%
XLF240405C000385002024-03-18 1:51PM EDT38.502.543.254.150.00-4475.10%
XLF240405C000390002024-03-27 10:43AM EDT39.002.612.833.600.00-41865.63%
XLF240405C000395002024-03-22 3:05PM EDT39.502.122.462.990.00-205252.83%
XLF240405C000400002024-03-28 2:06PM EDT40.002.141.842.48+0.54+33.75%2021545.90%
XLF240405C000405002024-03-27 3:58PM EDT40.501.451.531.880.00-91,21634.08%
XLF240405C000410002024-03-28 3:50PM EDT41.001.231.031.27+0.33+36.67%925,23521.68%
XLF240405C000415002024-03-28 3:59PM EDT41.500.790.520.77+0.20+33.90%15511,52515.53%
XLF240405C000420002024-03-28 3:42PM EDT42.000.410.360.38+0.15+57.69%6537,84212.70%
XLF240405C000425002024-03-28 3:56PM EDT42.500.150.110.15+0.06+66.67%35516012.11%
XLF240405C000430002024-03-28 4:05PM EDT43.000.040.010.05+0.02+100.00%10243412.31%
XLF240405C000435002024-03-28 2:11PM EDT43.500.010.000.050.00-17216.99%
XLF240405C000440002024-03-28 3:52PM EDT44.000.010.000.030.00-60818.75%
XLF240405C000445002024-03-21 9:45AM EDT44.500.010.000.020.00-51620.70%
XLF240405C000450002024-02-29 1:58PM EDT45.000.010.000.050.00--2528.91%
XLF240405C000460002024-03-27 3:30PM EDT46.000.010.000.060.00-101037.70%
XLF240405C000480002024-03-27 12:06PM EDT48.000.020.000.060.00-1151.56%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF240405P000330002024-03-15 2:50PM EDT33.000.010.000.020.00-110268.75%
XLF240405P000345002024-03-07 3:45PM EDT34.500.030.000.060.00--1666.41%
XLF240405P000350002024-03-28 3:12PM EDT35.000.020.000.020.00-411153.13%
XLF240405P000355002024-03-28 2:06PM EDT35.500.020.000.030.00-103553.13%
XLF240405P000360002024-03-28 1:19PM EDT36.000.020.000.030.00-3623054.30%
XLF240405P000365002024-03-28 3:32PM EDT36.500.020.010.03-0.01-33.33%5752150.00%
XLF240405P000370002024-03-28 3:33PM EDT37.000.020.010.040.00-173748.44%
XLF240405P000375002024-03-28 2:08PM EDT37.500.030.000.04+0.01+50.00%9,17519544.14%
XLF240405P000380002024-03-28 1:03PM EDT38.000.020.020.06+0.01+100.00%4,5009143.36%
XLF240405P000385002024-03-28 3:47PM EDT38.500.030.020.050.00-21414237.50%
XLF240405P000390002024-03-28 3:31PM EDT39.000.030.020.16+0.01+50.00%1,20562144.53%
XLF240405P000395002024-03-28 3:04PM EDT39.500.020.030.220.00-5,78335843.56%
XLF240405P000400002024-03-28 3:45PM EDT40.000.040.030.06+0.02+100.00%19,0663,57825.39%
XLF240405P000405002024-03-28 3:47PM EDT40.500.040.030.07+0.01+33.33%8,3703,70921.58%
XLF240405P000410002024-03-28 3:59PM EDT41.000.050.040.07-0.01-16.67%2199,17916.60%
XLF240405P000415002024-03-28 3:54PM EDT41.500.080.080.11-0.05-38.46%1,4371,10013.48%
XLF240405P000420002024-03-28 4:00PM EDT42.000.200.200.23-0.14-41.18%43577511.52%
XLF240405P000425002024-03-28 3:38PM EDT42.500.460.440.50-0.29-38.67%4753010.74%
XLF240405P000430002024-03-28 3:56PM EDT43.000.850.441.32-0.45-34.62%2132.03%
XLF240405P000440002024-03-25 3:02PM EDT44.002.711.602.260.00-421141.99%