XLF - Financial Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF171027C000220002017-10-13 11:54PM EDT22.004.144.604.750.00-2020113.28%
XLF171027C000230002017-09-29 1:28PM EDT23.002.853.603.750.00-16191.41%
XLF171027C000235002017-10-23 3:58PM EDT23.503.100.000.000.00-700.00%
XLF171027C000240002017-10-23 1:19PM EDT24.002.660.000.000.00-400.00%
XLF171027C000245002017-10-20 2:08PM EDT24.502.152.112.23+0.29+15.59%1121757.42%
XLF171027C000250002017-10-20 3:29PM EDT25.001.651.611.72+0.32+24.06%1131055.86%
XLF171027C000255002017-10-23 2:33PM EDT25.501.130.000.000.00-1500.00%
XLF171027C000260002017-10-23 3:32PM EDT26.000.620.000.000.00-12300.00%
XLF171027C000265002017-10-23 3:36PM EDT26.500.210.000.000.00-1,33800.00%
XLF171027C000270002017-10-23 12:22PM EDT27.000.040.000.000.00-17306.25%
XLF171027C000275002017-10-11 3:58PM EDT27.500.030.000.030.00-10064023.83%
XLF171027C000300002017-10-20 11:46PM EDT30.000.010.000.040.00-2260.94%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF171027P000200002017-09-08 11:46PM EDT20.000.070.040.070.00-40153.13%
XLF171027P000210002017-10-13 2:54PM EDT21.000.010.000.03-0.01-50.00%313106.25%
XLF171027P000215002017-09-15 11:50PM EDT21.500.050.030.050.00-55112.50%
XLF171027P000220002017-09-26 11:45AM EDT22.000.040.000.020.00-104881.25%
XLF171027P000225002017-09-28 9:53AM EDT22.500.050.000.020.00-109973.44%
XLF171027P000230002017-10-09 9:51AM EDT23.000.010.000.010.00-1820859.38%
XLF171027P000235002017-10-13 2:54PM EDT23.500.040.000.04+0.02+100.00%33864.06%
XLF171027P000240002017-10-23 1:19PM EDT24.000.030.000.000.00-2025.00%
XLF171027P000245002017-10-18 10:52AM EDT24.500.010.000.050.00-582155.08%
XLF171027P000250002017-10-23 10:16AM EDT25.000.010.000.000.00-13012.50%
XLF171027P000255002017-10-23 12:55PM EDT25.500.010.000.000.00-6012.50%
XLF171027P000260002017-10-23 3:33PM EDT26.000.030.000.000.00-43006.25%
XLF171027P000265002017-10-23 4:02PM EDT26.500.110.000.000.00-73901.56%
XLF171027P000270002017-10-23 3:40PM EDT27.000.450.000.000.00-2900.00%
XLF171027P000275002017-10-24 4:13AM EDT27.500.830.000.000.00-1800.00%
XLF171027P000280002017-10-24 4:13AM EDT28.001.310.000.000.00-1200.00%