U.S. Markets closed

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.98+0.35 (+1.22%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 11, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF201211C000195002020-11-05 12:28PM EST19.507.350.000.000.00-400.00%
XLF201211C000215002020-11-09 11:47AM EST21.505.300.000.000.00-1100.00%
XLF201211C000230002020-11-05 9:39AM EST23.004.000.000.000.00-400.00%
XLF201211C000235002020-11-09 10:00AM EST23.503.400.000.000.00-200.00%
XLF201211C000240002020-11-09 3:43PM EST24.003.360.000.000.00-200.00%
XLF201211C000245002020-11-06 10:26AM EST24.502.580.000.000.00-100.00%
XLF201211C000250002020-11-10 11:16AM EST25.002.250.000.000.00-1000.00%
XLF201211C000255002020-11-09 3:43PM EST25.502.080.000.000.00-3200.00%
XLF201211C000260002020-11-09 1:38PM EST26.001.670.000.000.00-24700.00%
XLF201211C000265002020-11-09 1:37PM EST26.501.120.000.000.00-2100.00%
XLF201211C000270002020-11-10 10:32AM EST27.000.950.000.000.00-2400.00%
XLF201211C000280002020-11-10 12:09PM EST28.000.420.000.000.00-1200.00%
PutsforDecember 11, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF201211P000180002020-11-02 10:46AM EST18.000.06-0.000.00--050.00%
XLF201211P000195002020-10-30 9:14AM EST19.500.200.000.000.00-1050.00%
XLF201211P000200002020-11-02 10:46AM EST20.000.17-0.000.00--050.00%
XLF201211P000205002020-11-09 9:30AM EST20.500.750.000.000.00-1050.00%
XLF201211P000210002020-11-09 9:30AM EST21.000.740.000.000.00-1050.00%
XLF201211P000215002020-11-04 1:07PM EST21.500.140.000.000.00-1050.00%
XLF201211P000220002020-11-06 10:38AM EST22.000.120.000.000.00-10050.00%
XLF201211P000225002020-11-05 10:48AM EST22.500.190.000.000.00-2050.00%
XLF201211P000230002020-11-10 3:29PM EST23.000.080.000.000.00-4050.00%
XLF201211P000235002020-11-09 12:37PM EST23.500.080.000.000.00-6050.00%
XLF201211P000240002020-11-09 1:46PM EST24.000.100.000.000.00-4025.00%
XLF201211P000245002020-11-09 3:13PM EST24.500.170.000.000.00-14025.00%
XLF201211P000250002020-11-10 3:45PM EST25.000.230.000.000.00-147025.00%
XLF201211P000255002020-11-10 12:38PM EST25.500.340.000.000.00-7025.00%
XLF201211P000260002020-11-09 1:27PM EST26.000.490.000.000.00-1025.00%
XLF201211P000265002020-11-10 2:01PM EST26.500.610.000.000.00-7012.50%