XLF - Financial Select Sector SPDRÂ ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF180629C000130002018-06-06 10:16AM EDT13.0014.6914.5015.400.00-272530.47%
XLF180629C000180002018-05-25 11:56PM EDT18.0010.187.6012.300.00-21338.48%
XLF180629C000190002018-06-06 10:16AM EDT19.008.688.709.500.00-223325.39%
XLF180629C000200002018-06-07 3:25PM EDT20.008.047.708.500.00-347292.97%
XLF180629C000210002018-02-15 3:41PM EDT21.008.055.706.350.00-318164.84%
XLF180629C000220002018-06-21 10:29AM EDT22.005.045.006.000.00-552163.09%
XLF180629C000230002018-06-14 2:42PM EDT23.004.604.404.550.00-10020135.55%
XLF180629C000240002018-06-19 3:26PM EDT24.003.353.004.25-0.20-5.63%13127.15%
XLF180629C000250002018-06-21 3:18PM EDT25.002.251.512.670.00-1147105.08%
XLF180629C000260002018-06-22 4:01PM EDT26.001.151.101.21-0.16-12.21%12547537.11%
XLF180629C000270002018-06-22 3:59PM EDT27.000.350.310.37-0.11-23.91%2,1324,76424.12%
XLF180629C000280002018-06-22 3:59PM EDT28.000.050.030.05-0.03-37.50%1,32448,13522.85%
XLF180629C000290002018-06-22 3:52PM EDT29.000.020.010.03+0.01+100.00%5643,76533.99%
XLF180629C000300002018-06-21 12:38PM EDT30.000.010.000.01-0.01-50.00%3,60049,87839.06%
XLF180629C000310002018-06-13 2:39PM EDT31.000.010.000.01-0.01-50.00%2020,44648.44%
XLF180629C000320002018-05-04 1:30PM EDT32.000.020.010.02-0.01-33.33%1001,52762.50%
XLF180629C000330002018-06-05 12:26PM EDT33.000.010.000.010.00-178362.50%
XLF180629C000340002018-03-13 3:55PM EDT34.000.030.000.130.00-51326101.95%
XLF180629C000350002018-03-13 9:31AM EDT35.000.040.000.090.00-22132105.47%
XLF180629C000360002018-01-27 12:55AM EDT36.000.040.020.110.00-2020121.88%
PutsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLF180629P000130002018-02-09 2:10PM EDT13.000.100.000.060.00-33259.38%
XLF180629P000150002017-11-18 12:44AM EDT15.000.050.000.080.00-11221.88%
XLF180629P000160002017-08-11 5:12PM EDT16.000.110.110.160.00-100100248.44%
XLF180629P000170002017-07-24 3:38PM EDT17.000.140.110.170.00-40225.78%
XLF180629P000180002017-12-20 10:30AM EDT18.000.050.020.100.00-33171.88%
XLF180629P000190002018-06-08 1:35PM EDT19.000.010.000.020.00-1503,643115.63%
XLF180629P000200002018-06-08 1:25PM EDT20.000.010.000.02-0.04-80.00%2001,906100.00%
XLF180629P000210002018-05-23 10:43AM EDT21.000.010.000.040.00-519195.31%
XLF180629P000220002018-03-29 10:53AM EDT22.000.170.130.19+0.07+70.00%15181121.09%
XLF180629P000230002018-06-08 9:32AM EDT23.000.010.000.05-0.01-50.00%354267.19%
XLF180629P000240002018-06-21 10:28AM EDT24.000.030.000.030.00-701,15353.91%
XLF180629P000250002018-06-19 9:30AM EDT25.000.020.010.030.00-201,92838.67%
XLF180629P000260002018-06-22 4:00PM EDT26.000.040.030.07-0.01-20.00%5016,90528.91%
XLF180629P000270002018-06-22 3:59PM EDT27.000.260.230.28+0.01+4.00%3,45418,61422.66%
XLF180629P000280002018-06-22 3:58PM EDT28.000.970.920.99+0.14+16.87%1193,49724.22%
XLF180629P000290002018-06-21 4:01PM EDT29.001.801.911.970.00-261,23336.33%
XLF180629P000300002018-06-13 10:15AM EDT30.002.232.282.31+0.05+2.29%4001,1990.00%
XLF180629P000310002018-06-06 11:14AM EDT31.003.282.953.100.00-21990.00%
XLF180629P000320002018-06-06 11:14AM EDT32.004.313.954.100.00-1760.00%
XLF180629P000330002018-06-19 3:45PM EDT33.005.645.756.50+0.14+2.55%420116.99%
XLF180629P000340002018-02-06 10:57AM EDT34.005.906.507.250.00-22147.85%