Advertisement
Advertisement
U.S. Markets open in 1 hr 43 mins
Advertisement
Advertisement
Advertisement
Advertisement

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.18+0.82 (+2.70%)
At close: 04:00PM EDT
31.66 +0.48 (+1.54%)
Pre-Market: 07:43AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF221021C000220002022-07-05 10:14AM EDT22.009.4511.6511.750.00--12262.31%
XLF221021C000230002022-07-22 1:59PM EDT23.009.7212.0012.100.00--0309.86%
XLF221021C000240002022-08-11 1:44PM EDT24.0011.1311.0011.10+1.22+12.31%116287.50%
XLF221021C000250002022-07-06 10:28AM EDT25.007.098.708.750.00--2205.27%
XLF221021C000260002022-08-05 10:35AM EDT26.007.859.059.150.00-4001,409247.22%
XLF221021C000270002022-07-22 11:58AM EDT27.006.158.058.150.00--34226.66%
XLF221021C000280002022-07-28 10:34AM EDT28.005.007.107.200.00--289208.50%
XLF221021C000290002022-08-08 2:04PM EDT29.005.056.156.250.00--63190.33%
XLF221021C000300002022-08-11 2:28PM EDT30.005.295.205.30+1.14+27.47%34864172.17%
XLF221021C000310002022-08-11 2:37PM EDT31.004.304.304.40+0.95+28.36%1815155.37%
XLF221021C000320002022-08-11 1:38PM EDT32.003.503.453.55+0.98+38.89%541,141139.80%
XLF221021C000330002022-08-11 2:03PM EDT33.002.692.662.71+0.84+45.41%1454,159124.22%
XLF221021C000340002022-08-11 1:53PM EDT34.001.961.931.97+0.74+60.66%591,692109.86%
XLF221021C000350002022-08-11 2:20PM EDT35.001.361.321.34+0.56+70.00%1,5022,99197.17%
XLF221021C000360002022-08-11 2:19PM EDT36.000.850.830.85+0.42+97.67%10715,32186.33%
XLF221021C000370002022-08-11 2:19PM EDT37.000.490.470.49+0.25+104.17%3123,76976.86%
XLF221021C000380002022-08-11 10:15AM EDT38.000.270.240.26+0.15+125.00%776,42869.43%
XLF221021C000390002022-08-11 10:22AM EDT39.000.120.120.13+0.07+140.00%31064.26%
XLF221021C000400002022-08-11 11:21AM EDT40.000.060.050.06+0.03+100.00%47010259.77%
XLF221021C000420002022-07-11 2:03PM EDT42.000.010.000.060.00--1262.89%
XLF221021C000430002022-08-10 10:00AM EDT43.000.030.000.03+0.03--160.94%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF221021P000160002022-07-13 11:59AM EDT16.000.020.000.020.00--1,906118.75%
XLF221021P000180002022-07-22 10:43AM EDT18.000.010.000.020.00--23998.44%
XLF221021P000190002022-07-26 3:49PM EDT19.000.020.000.020.00--9089.06%
XLF221021P000200002022-07-29 9:30AM EDT20.000.100.000.020.00--11881.25%
XLF221021P000210002022-07-14 12:44PM EDT21.000.130.010.030.00--2279.69%
XLF221021P000220002022-07-20 3:42PM EDT22.000.080.020.030.00--773.44%
XLF221021P000230002022-07-13 1:11PM EDT23.000.180.030.040.00--22068.75%
XLF221021P000240002022-07-20 3:50PM EDT24.000.140.040.050.00--68662.89%
XLF221021P000250002022-08-11 2:17PM EDT25.000.050.050.06-0.04-44.44%108,07456.64%
XLF221021P000260002022-08-10 10:00AM EDT26.000.080.070.08-0.04-33.33%2678851.17%
XLF221021P000270002022-08-11 11:13AM EDT27.000.100.100.11-0.06-37.50%203,05346.29%
XLF221021P000280002022-08-11 9:37AM EDT28.000.130.130.14-0.09-40.91%2511,41839.65%
XLF221021P000290002022-08-11 1:14PM EDT29.000.180.180.19-0.12-40.00%1114,78933.20%
XLF221021P000300002022-08-11 2:05PM EDT30.000.250.250.26-0.16-39.02%18214,66625.68%
XLF221021P000310002022-08-11 2:17PM EDT31.000.360.340.36-0.18-33.33%165,21016.11%
XLF221021P000320002022-08-11 2:37PM EDT32.000.500.480.50-0.27-35.06%52790,1650.00%
XLF221021P000330002022-08-11 12:31PM EDT33.000.690.680.70-0.34-33.01%1491,6920.00%
XLF221021P000340002022-08-11 1:19PM EDT34.000.920.950.98-0.53-36.55%834,9060.00%
XLF221021P000350002022-08-11 2:25PM EDT35.001.321.341.36-0.69-34.33%1,3463390.00%
XLF221021P000360002022-08-11 1:00PM EDT36.001.811.831.88-1.09-37.59%361260.00%
XLF221021P000370002022-08-11 1:42PM EDT37.002.462.492.54-0.99-28.70%8631,1890.00%
XLF221021P000380002022-08-10 10:18AM EDT38.003.653.253.35-0.70-16.09%2360.00%
XLF221021P000390002022-08-11 12:46PM EDT39.004.154.154.20-1.65-28.45%14480.00%
XLF221021P000400002022-08-10 12:17PM EDT40.005.455.105.15-0.95-14.84%1370.00%
XLF221021P000410002022-08-02 1:35PM EDT41.007.756.056.150.00-120.00%
XLF221021P000420002022-08-02 2:16PM EDT42.008.757.057.150.00-140.00%
XLF221021P000430002022-08-10 9:58AM EDT43.008.558.058.10-0.65-7.07%1100.00%
XLF221021P000440002022-08-08 2:04PM EDT44.0010.309.059.150.00-4100.00%
XLF221021P000450002022-08-10 11:32AM EDT45.0010.4510.0010.10-0.85-7.52%5160.00%
Advertisement
Advertisement