XLF - Financial Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF180223C000210002018-02-01 11:17AM EST21.008.908.258.500.00-11213.67%
XLF180223C000215002018-01-12 11:47PM EST21.507.415.5510.000.00-1010185.55%
XLF180223C000220002018-01-12 11:47PM EST22.006.965.709.600.00-1010226.76%
XLF180223C000225002018-02-06 9:33AM EST22.505.702.696.950.00-11188.87%
XLF180223C000230002018-02-09 9:37AM EST23.005.154.154.950.00-440.00%
XLF180223C000240002018-02-09 12:06PM EST24.003.204.555.300.00-010135.16%
XLF180223C000250002018-02-09 1:15PM EST25.002.213.804.350.00-016280.47%
XLF180223C000255002018-02-12 10:07AM EST25.502.593.253.900.00-5571.88%
XLF180223C000260002018-02-16 11:50AM EST26.003.082.793.40+0.07+2.33%226366.80%
XLF180223C000265002018-02-09 12:52PM EST26.501.002.422.620.00-5026661.52%
XLF180223C000270002018-02-15 2:22PM EST27.001.931.942.140.00-17919454.69%
XLF180223C000275002018-02-16 2:12PM EST27.501.571.471.59+0.07+4.67%1727039.45%
XLF180223C000280002018-02-16 2:01PM EST28.001.161.051.08+0.13+12.62%781428.91%
XLF180223C000285002018-02-16 3:50PM EST28.500.680.620.65+0.03+4.62%11210,62124.51%
XLF180223C000290002018-02-16 4:01PM EST29.000.270.260.29-0.08-22.86%8162,98520.22%
XLF180223C000295002018-02-16 3:54PM EST29.500.100.070.10+0.01+11.11%5551,60219.34%
XLF180223C000300002018-02-16 2:01PM EST30.000.030.000.04-0.02-40.00%392,74321.49%
XLF180223C000305002018-02-16 12:32PM EST30.500.010.000.020.00-868124.22%
XLF180223C000310002018-02-06 9:45AM EST31.000.010.000.750.00-23,61071.88%
XLF180223C000315002018-02-02 3:45PM EST31.500.040.010.05-0.04-50.00%2005543.36%
XLF180223C000320002018-02-15 10:01AM EST32.000.010.000.040.00-2010747.27%
XLF180223C000325002018-02-12 12:13PM EST32.500.010.000.010.00-1042.19%
XLF180223C000330002018-02-05 3:00PM EST33.000.010.000.750.00-83105.47%
XLF180223C000345002018-01-26 11:55PM EST34.500.010.000.040.00-15066.41%
XLF180223C000360002018-01-19 11:46PM EST36.000.010.000.020.00-5571.88%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF180223P000210002018-02-12 10:10AM EST21.000.060.000.050.00-573120.31%
XLF180223P000215002018-02-09 10:47AM EST21.500.070.000.070.00-100100118.75%
XLF180223P000220002018-02-09 9:38AM EST22.000.040.000.500.00-5050166.80%
XLF180223P000225002018-02-09 9:38AM EST22.500.040.000.610.00-100100165.23%
XLF180223P000230002018-02-09 9:38AM EST23.000.050.010.600.00-520520154.30%
XLF180223P000240002018-02-09 9:48AM EST24.000.210.000.050.00-21375.78%
XLF180223P000245002018-02-15 3:06PM EST24.500.010.000.050.00-1068.75%
XLF180223P000250002018-02-15 3:45PM EST25.000.010.000.050.00-437461.72%
XLF180223P000255002018-02-15 9:54AM EST25.500.010.000.010.00-117246.88%
XLF180223P000260002018-02-16 3:47PM EST26.000.020.000.02-0.02-50.00%38145.31%
XLF180223P000265002018-02-15 11:03AM EST26.500.030.000.020.00-801,52539.06%
XLF180223P000270002018-02-16 2:16PM EST27.000.020.010.030.00-1531,38634.77%
XLF180223P000275002018-02-16 3:11PM EST27.500.030.010.05-0.01-25.00%101,94431.25%
XLF180223P000280002018-02-16 2:22PM EST28.000.070.040.07-0.01-12.50%3,6114,42825.39%
XLF180223P000285002018-02-16 3:59PM EST28.500.110.110.13-0.05-31.25%2702,85821.29%
XLF180223P000290002018-02-16 3:58PM EST29.000.250.250.28-0.06-19.35%3,4082,36318.16%
XLF180223P000295002018-02-16 3:59PM EST29.500.580.560.63-0.05-7.94%6341,86820.12%
XLF180223P000300002018-02-16 3:37PM EST30.000.950.991.03-0.12-11.21%13029315.63%
XLF180223P000305002018-02-02 10:25AM EST30.500.801.121.30+0.06+8.11%15590.00%
XLF180223P000310002018-02-09 2:52PM EST31.003.501.912.110.00-32043.16%
XLF180223P000320002018-02-02 11:54PM EST32.001.752.332.950.00-110.00%
XLF180223P000360002018-01-26 11:56PM EST36.006.043.958.300.00-10230.57%