XLF - Financial Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF191213C000275002019-11-26 9:30AM EST27.502.672.783.200.00-11260.16%
XLF191213C000280002019-12-06 1:48PM EST28.002.462.272.49+0.61+32.97%211952.15%
XLF191213C000285002019-12-06 12:49PM EST28.501.941.811.97+0.58+42.65%117141.80%
XLF191213C000290002019-12-06 12:57PM EST29.001.461.351.41+0.39+36.45%2320,57226.95%
XLF191213C000295002019-12-06 4:09PM EST29.500.880.880.94+0.25+39.68%2951,21822.27%
XLF191213C000300002019-12-06 3:59PM EST30.000.500.460.50+0.22+78.57%2636,43217.58%
XLF191213C000305002019-12-06 3:39PM EST30.500.190.160.18+0.13+216.67%8317,66914.75%
XLF191213C000310002019-12-06 3:25PM EST31.000.030.030.08+0.02+200.00%1,79441617.58%
XLF191213C000315002019-11-18 12:10AM EST31.500.04-0.120.00--129.10%
XLF191213C000345002019-11-18 12:10AM EST34.500.02-0.130.00--169.14%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF191213P000250002019-12-06 10:42AM EST25.000.010.000.00-0.02-66.67%1125.00%
XLF191213P000265002019-12-05 2:15PM EST26.500.020.000.130.00-2,0004,00163.28%
XLF191213P000270002019-12-06 10:04AM EST27.000.010.000.05-0.02-66.67%1204953.13%
XLF191213P000275002019-12-03 4:05PM EST27.500.040.000.120.00-29831257.62%
XLF191213P000280002019-12-06 2:58PM EST28.000.020.000.080.00-77,61544.53%
XLF191213P000285002019-12-06 3:12PM EST28.500.020.000.03-0.01-33.33%195,52728.91%
XLF191213P000290002019-12-06 3:57PM EST29.000.030.010.05-0.04-57.14%2,28726,69725.78%
XLF191213P000295002019-12-06 4:13PM EST29.500.070.060.08-0.08-53.33%25321,18221.49%
XLF191213P000300002019-12-06 3:53PM EST30.000.120.120.13-0.17-58.62%6267,04116.21%
XLF191213P000305002019-12-06 3:59PM EST30.500.290.270.32-0.29-50.00%4252,05414.16%
XLF191213P000310002019-12-06 3:53PM EST31.000.640.630.71-0.97-60.25%951,26215.82%
XLF191213P000315002019-11-26 9:38AM EST31.501.131.101.24-0.32-22.07%691026.37%
XLF191213P000320002019-11-25 10:40AM EST32.001.861.561.800.00--039.45%
XLF191213P000330002019-12-02 10:00AM EST33.002.802.562.810.00--254.49%
XLF191213P000355002019-12-06 10:01AM EST35.505.135.105.20-0.92-15.21%7822865.23%