NYSEArca - Delayed Quote • USD
Financial Select Sector SPDR Fund (XLF)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240426C00028000 | 4/17/2024 4:49 PM | 2024-04-26 | 11.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| XLF240517C00028000 | 4/11/2024 1:33 PM | 2024-05-17 | 12.90 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| XLF240621C00028000 | 3/28/2024 2:10 PM | 2024-06-21 | 14.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| XLF240628C00028000 | 11/20/2023 7:39 PM | 2024-06-28 | 7.98 | 9.15 | 10.25 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| XLF240719C00028000 | 3/13/2024 7:21 PM | 2024-07-19 | 13.35 | 11.25 | 13.50 | 0.00 | 0.00% | - | 2 | 66.16% |
| XLF240920C00028000 | 10/30/2023 1:34 PM | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 35 | 0.00% |
| XLF240930C00028000 | 10/4/2023 3:17 PM | 2024-09-30 | 6.35 | 7.30 | 7.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| XLF250117C00028000 | 3/11/2024 2:19 PM | 2025-01-17 | 13.40 | 14.15 | 14.55 | 0.00 | 0.00% | 52 | 701 | 52.52% |
| XLF250620C00028000 | 7/5/2023 1:48 PM | 2025-06-20 | 8.50 | 9.60 | 9.95 | 0.00 | 0.00% | 35 | 38 | 0.00% |
| XLF251219C00028000 | 11/30/2023 8:05 PM | 2025-12-19 | 10.20 | 11.10 | 13.35 | 0.00 | 0.00% | 1 | 39 | 22.93% |
| XLF260116C00028000 | 12/6/2023 5:04 PM | 2026-01-16 | 10.64 | 11.20 | 15.00 | 0.00 | 0.00% | 1 | 1 | 37.74% |
| XLF261218C00028000 | 2/6/2024 8:13 PM | 2026-12-18 | 13.89 | 12.50 | 17.50 | 0.00 | 0.00% | - | 8 | 45.01% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF240517P00028000 | 2/29/2024 6:34 PM | 2024-05-17 | 0.02 | 0.00 | 2.14 | 0.00 | 0.00% | 5 | 23 | 154.88% |
| XLF240621P00028000 | 4/18/2024 2:00 PM | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| XLF240628P00028000 | 3/8/2024 6:17 PM | 2024-06-28 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 304 | 47.07% |
| XLF240816P00028000 | 3/8/2024 5:53 PM | 2024-08-16 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 1 | 1,400 | 37.01% |
| XLF240920P00028000 | 4/8/2024 5:15 PM | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 12.50% |
| XLF240930P00028000 | 4/8/2024 5:15 PM | 2024-09-30 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 12.50% |
| XLF241115P00028000 | 4/9/2024 1:44 PM | 2024-11-15 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| XLF241220P00028000 | 4/22/2024 6:14 PM | 2024-12-20 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 305 | 0 | 12.50% |
| XLF241231P00028000 | 4/3/2024 1:34 PM | 2024-12-31 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| XLF250117P00028000 | 4/22/2024 5:34 PM | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 832 | 0 | 12.50% |
| XLF250620P00028000 | 4/16/2024 6:20 PM | 2025-06-20 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| XLF251017P00028000 | 1/9/2024 8:17 PM | 2025-10-17 | 0.91 | 0.62 | 0.89 | 0.00 | 0.00% | - | 10 | 29.40% |
| XLF251219P00028000 | 4/18/2024 2:44 PM | 2025-12-19 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| XLF260116P00028000 | 4/2/2024 3:44 PM | 2026-01-16 | 0.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| XLF261218P00028000 | 4/15/2024 2:04 PM | 2026-12-18 | 0.94 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%