Advertisement
Advertisement
U.S. Markets open in 6 hrs 26 mins
Advertisement
Advertisement
Advertisement
Advertisement

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.30+0.64 (+1.66%)
At close: 04:00PM EST
39.39 +0.09 (+0.23%)
After hours: 07:57PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF211217C000150002020-10-19 1:50PM EST15.009.800.000.000.00-1900.00%
XLF211217C000160002021-03-24 2:20PM EST16.0017.5517.0021.900.00--180.00%
XLF211217C000170002021-06-21 10:38AM EST17.0018.9019.3019.450.00-2192130.00%
XLF211217C000180002021-06-04 10:00AM EST18.0020.3318.3018.450.00-110.00%
XLF211217C000190002020-10-22 9:56AM EST19.008.300.000.000.00-100.00%
XLF211217C000200002021-06-21 11:13AM EST20.0015.9016.2516.450.00-1713210.00%
XLF211217C000210002020-10-20 2:11PM EST21.004.950.000.000.00-100.00%
XLF211217C000220002021-06-11 11:15AM EST22.0015.4514.3014.450.00-320.00%
XLF211217C000230002021-05-17 8:52AM EST23.0014.7013.9514.050.00-462150.00%
XLF211217C000240002021-05-17 9:11AM EST24.0013.7512.9013.100.00-1750.00%
XLF211217C000250002021-05-25 11:56AM EST25.0012.8511.3511.500.00-72120.00%
XLF211217C000260002021-06-08 2:37PM EST26.0011.7110.4010.550.00-13430.00%
XLF211217C000270002020-11-10 11:15AM EST27.002.600.000.000.00-200.00%
XLF211217C000280002020-11-06 9:30AM EST28.001.400.000.000.00-200.00%
XLF211217C000290002021-06-23 11:43AM EST29.007.407.507.650.00-52,1620.00%
XLF211217C000300002021-06-18 2:47PM EST30.006.316.656.700.00-18450.00%
XLF211217C000310002020-10-15 8:55AM EST31.000.560.000.000.00-700.00%
XLF211217C000320002021-06-21 8:34AM EST32.004.764.905.000.00-13,2160.00%
XLF211217C000330002021-06-23 9:48AM EST33.003.954.104.200.00-32,9670.00%
XLF211217C000340002021-06-22 8:40AM EST34.002.983.353.450.00-3411,0120.00%
XLF211217C000350002021-06-24 10:41AM EST35.002.712.702.74+0.07+2.65%2323,6360.00%
XLF211217C000360002021-06-24 9:35AM EST36.002.082.082.10+0.10+5.05%541,1280.00%
XLF211217C000370002021-06-24 11:22AM EST37.001.601.601.62+0.05+3.23%654,4700.00%
XLF211217C000380002021-06-24 9:20AM EST38.001.131.161.17+0.01+0.89%2510,3840.00%
XLF211217C000390002021-06-24 10:44AM EST39.000.840.820.84+0.03+3.70%1,0132,33326.27%
XLF211217C000400002021-06-24 10:21AM EST40.000.580.580.59+0.02+3.57%63,95534.28%
XLF211217C000410002021-06-24 8:46AM EST41.000.390.390.40+0.01+2.63%736039.06%
XLF211217C000420002021-06-22 2:00PM EST42.000.260.260.280.00-1090343.36%
XLF211217C000430002021-06-16 1:00PM EST43.000.260.180.190.00-536346.58%
XLF211217C000440002021-06-21 12:45PM EST44.000.100.120.130.00-371,02049.41%
XLF211217C000450002021-06-23 2:17PM EST45.000.080.090.090.00-4021,30351.95%
XLF211217C000460002021-06-18 11:36AM EST46.000.050.050.080.00-141,52154.88%
XLF211217C000470002021-06-01 2:21PM EST47.000.110.030.060.00-183557.03%
XLF211217C000480002021-06-16 2:04PM EST48.000.090.020.050.00-10010060.16%
XLF211217C000490002021-06-16 1:23PM EST49.000.030.020.03-0.05-62.50%3217461.72%
XLF211217C000500002021-06-24 10:27AM EST50.000.020.020.03-0.01-33.33%177666.41%
XLF211217C000520002021-06-02 11:43AM EST52.000.050.010.030.00-737573.44%
XLF211217C000540002021-05-07 10:56AM EST54.000.030.000.050.00-131384.38%
XLF211217C000550002021-06-02 12:31PM EST55.000.030.000.040.00--10085.94%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF211217P000150002021-06-18 2:10PM EST15.000.020.000.030.00-3134228.13%
XLF211217P000160002021-06-11 2:50PM EST16.000.050.010.060.00-2223235.94%
XLF211217P000170002021-03-19 8:52AM EST17.000.190.011.500.00-117392.77%
XLF211217P000180002020-11-02 12:19PM EST18.000.850.000.000.00-9050.00%
XLF211217P000190002021-06-21 12:26PM EST19.000.060.040.060.00-1053203.13%
XLF211217P000200002021-06-22 9:05AM EST20.000.060.050.060.00-6421,769192.97%
XLF211217P000210002021-06-14 1:44PM EST21.000.080.050.080.00-103,028185.16%
XLF211217P000220002021-06-18 2:12PM EST22.000.120.070.100.00-618,426180.08%
XLF211217P000230002021-06-22 2:08PM EST23.000.110.000.000.00-164150.00%
XLF211217P000240002021-05-25 11:54AM EST24.000.130.120.130.00-319,417167.19%
XLF211217P000250002021-06-17 12:30PM EST25.000.170.140.200.00-20580164.45%
XLF211217P000260002021-06-18 2:15PM EST26.000.270.180.200.00-15171155.86%
XLF211217P000270002021-06-18 2:15PM EST27.000.310.220.240.00-236,740150.00%
XLF211217P000280002021-06-18 12:13PM EST28.000.310.280.30-0.08-20.51%202,645145.90%
XLF211217P000290002021-06-23 10:01AM EST29.000.390.350.370.00-42420,886141.41%
XLF211217P000300002021-06-24 10:50AM EST30.000.460.450.46-0.03-6.12%625,232138.09%
XLF211217P000320002020-11-09 2:15PM EST32.005.850.000.000.00-1025.00%
XLF211217P000330002021-06-24 9:44AM EST33.000.950.910.93-0.02-2.06%310,808130.66%
XLF211217P000340002020-09-20 11:12PM EST34.009.659.809.900.00--2526.07%
XLF211217P000350002021-06-24 9:30AM EST35.001.521.481.51-0.05-3.18%10210,187130.66%
XLF211217P000370002021-06-24 9:55AM EST37.002.432.362.39-0.24-8.99%58,544135.35%
XLF211217P000380002021-06-24 10:58AM EST38.002.972.963.00-0.04-1.33%161,236141.11%
XLF211217P000390002021-06-22 1:52PM EST39.003.853.553.650.00-10124145.31%
XLF211217P000400002021-06-24 8:36AM EST40.004.504.354.45-0.11-2.39%9775154.74%
XLF211217P000430002021-06-10 9:28AM EST43.005.956.857.000.00-124179.35%
XLF211217P000450002021-06-02 11:00AM EST45.007.208.808.950.00-850201.27%
XLF211217P000460002021-04-19 1:14PM EST46.0010.959.059.600.00--2189.94%
XLF211217P000500002021-05-06 10:40AM EST50.0013.7010.8012.550.00-11150.49%
Advertisement
Advertisement