XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF190823C000230002019-08-19 12:01AM EDT23.003.203.653.700.00--083.59%
XLF190823C000235002019-08-14 3:31PM EDT23.502.653.153.200.00-56073.83%
XLF190823C000240002019-08-19 12:01AM EDT24.002.162.662.700.00--065.23%
XLF190823C000245002019-08-20 9:35AM EDT24.502.102.152.19-0.28-11.76%1052.34%
XLF190823C000250002019-08-19 9:36AM EDT25.001.941.661.680.00-1044.53%
XLF190823C000255002019-08-16 1:41PM EDT25.501.191.171.190.00-103035.55%
XLF190823C000260002019-08-20 9:40AM EDT26.000.660.720.74-0.26-28.26%15030.27%
XLF190823C000265002019-08-20 12:22PM EDT26.500.350.320.33-0.13-27.08%214023.24%
XLF190823C000270002019-08-20 12:16PM EDT27.000.080.080.09-0.09-52.94%590020.31%
XLF190823C000275002019-08-20 11:07AM EDT27.500.020.010.02-0.01-33.33%132021.09%
XLF190823C000280002019-08-19 3:13PM EDT28.000.010.000.020.00-88029.69%
XLF190823C000285002019-08-15 11:35AM EDT28.500.010.000.010.00-1033.59%
XLF190823C000290002019-08-15 3:53PM EDT29.000.020.000.010.00-1040.63%
XLF190823C000295002019-08-05 9:49AM EDT29.500.010.000.010.00-10046.88%
XLF190823C000305002019-07-26 11:08AM EDT30.500.010.000.020.00-10059.38%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF190823P000225002019-08-19 12:02AM EDT22.500.01-0.020.00--082.81%
XLF190823P000230002019-08-07 10:57AM EDT23.000.060.000.010.00--059.38%
XLF190823P000235002019-08-19 12:02AM EDT23.500.020.000.020.00--057.81%
XLF190823P000240002019-08-16 12:54PM EDT24.000.020.000.010.00-9048.44%
XLF190823P000245002019-08-16 10:53AM EDT24.500.030.000.010.00-1040.63%
XLF190823P000250002019-08-19 2:53PM EDT25.000.010.000.020.00-11036.72%
XLF190823P000255002019-08-20 10:42AM EDT25.500.020.010.03-0.01-33.33%7029.69%
XLF190823P000260002019-08-20 11:41AM EDT26.000.070.060.07+0.01+16.67%10,450025.39%
XLF190823P000265002019-08-20 12:25PM EDT26.500.160.160.17+0.03+23.08%690020.70%
XLF190823P000270002019-08-20 12:26PM EDT27.000.410.410.42+0.09+28.12%1,111016.02%
XLF190823P000275002019-08-20 12:11PM EDT27.500.830.830.85+0.18+27.69%3000.00%
XLF190823P000280002019-08-20 9:30AM EDT28.001.351.341.35+0.23+20.54%400.00%
XLF190823P000285002019-08-15 10:08AM EDT28.502.571.841.850.00-400.00%
XLF190823P000290002019-08-12 3:21PM EDT29.002.372.312.360.00-3200.00%
XLF190823P000295002019-08-12 11:13AM EDT29.502.692.802.850.00-2300.00%
XLF190823P000300002019-08-02 9:50AM EDT30.002.433.303.350.00-100.00%
XLF190823P000305002019-07-29 10:13AM EDT30.501.913.803.900.00-79072.66%