Singapore markets open in 2 hours 25 minutes

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.19+0.27 (+0.80%)
At close: 04:00PM EDT
34.20 +0.01 (+0.03%)
After hours: 06:15PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF220527C000200002022-05-23 9:58AM EDT20.0013.5013.8514.700.00-11314.06%
XLF220527C000250002022-05-20 12:40PM EDT25.007.577.6010.300.00-132397.66%
XLF220527C000300002022-05-24 10:08AM EDT30.003.703.154.700.00-214165.82%
XLF220527C000310002022-05-25 2:10PM EDT31.002.982.873.40+0.13+4.56%3133599.80%
XLF220527C000320002022-05-25 3:21PM EDT32.002.382.042.90+0.78+48.75%627085.55%
XLF220527C000325002022-05-25 3:08PM EDT32.501.891.482.01+0.38+25.17%1929477.15%
XLF220527C000330002022-05-25 3:49PM EDT33.001.201.051.74+0.16+15.38%351,70551.76%
XLF220527C000335002022-05-25 3:57PM EDT33.500.810.670.99+0.16+24.62%3,48011,80947.46%
XLF220527C000340002022-05-25 4:12PM EDT34.000.430.370.48+0.06+16.22%1,3194,62430.66%
XLF220527C000345002022-05-25 4:00PM EDT34.500.180.140.21-0.02-10.00%8,5208,92027.54%
XLF220527C000350002022-05-25 3:37PM EDT35.000.070.030.100.00-39012,46529.88%
XLF220527C000355002022-05-25 3:49PM EDT35.500.020.010.05-0.02-50.00%30484932.81%
XLF220527C000360002022-05-25 3:11PM EDT36.000.010.000.010.00-511,23929.69%
XLF220527C000365002022-05-24 11:31AM EDT36.500.020.000.030.00-552,02943.75%
XLF220527C000370002022-05-24 11:08AM EDT37.000.010.000.010.00-125,29342.19%
XLF220527C000375002022-05-25 3:52PM EDT37.500.010.000.010.00-155048.44%
XLF220527C000380002022-05-24 3:14PM EDT38.000.010.000.020.00-2665854.69%
XLF220527C000385002022-05-24 11:08AM EDT38.500.010.000.010.00-242854.69%
XLF220527C000390002022-05-24 2:53PM EDT39.000.010.000.020.00-126565.63%
XLF220527C000395002022-05-13 2:50PM EDT39.500.010.000.020.00-380270.31%
XLF220527C000400002022-05-20 12:36PM EDT40.000.010.000.010.00-338668.75%
XLF220527C000405002022-05-16 1:15PM EDT40.500.010.000.020.00-5981.25%
XLF220527C000410002022-04-22 3:59PM EDT41.000.040.004.800.00-123377.73%
XLF220527C000415002022-04-18 12:03AM EDT41.500.050.000.250.00--5138.28%
XLF220527C000420002022-04-18 12:03AM EDT42.000.050.000.050.00--4108.59%
XLF220527C000440002022-04-08 1:37PM EDT44.000.050.000.060.00-22132.81%
XLF220527C000450002022-04-18 12:03AM EDT45.000.01-0.040.00--31148.44%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF220527P000250002022-05-20 2:13PM EDT25.000.020.000.070.00-122170.31%
XLF220527P000285002022-05-23 10:15AM EDT28.500.010.000.060.00-238103.91%
XLF220527P000290002022-05-23 10:35AM EDT29.000.010.000.010.00-36575.00%
XLF220527P000300002022-05-24 2:11PM EDT30.000.010.000.350.00-582,896116.41%
XLF220527P000310002022-05-25 3:16PM EDT31.000.010.000.01-0.01-50.00%6112,72451.56%
XLF220527P000320002022-05-25 3:57PM EDT32.000.020.010.02-0.01-33.33%2905,14141.41%
XLF220527P000325002022-05-25 3:08PM EDT32.500.030.000.04-0.04-57.14%235,91939.06%
XLF220527P000330002022-05-25 4:01PM EDT33.000.060.040.09-0.10-62.50%5652,16837.89%
XLF220527P000335002022-05-25 3:57PM EDT33.500.110.100.18-0.16-59.26%3,7491,78736.13%
XLF220527P000340002022-05-25 3:59PM EDT34.000.250.210.33-0.25-50.00%7,27456833.99%
XLF220527P000345002022-05-25 3:46PM EDT34.500.460.420.60-0.25-35.21%10,2671,54234.38%
XLF220527P000350002022-05-25 3:31PM EDT35.000.740.661.05-0.38-33.93%7427844.14%
XLF220527P000355002022-05-25 12:09PM EDT35.501.540.251.51-0.19-10.98%4644652.15%
XLF220527P000360002022-05-25 2:58PM EDT36.001.761.581.95-0.27-13.30%2653555.47%
XLF220527P000365002022-05-25 2:58PM EDT36.502.312.042.52-0.35-13.16%4242574.41%
XLF220527P000370002022-05-25 3:03PM EDT37.002.642.593.05-0.76-22.35%1132187.89%
XLF220527P000375002022-05-25 10:38AM EDT37.503.431.005.50-0.38-9.97%50279.10%
XLF220527P000380002022-05-20 12:14PM EDT38.005.403.154.350.00-10142.38%
XLF220527P000385002022-05-25 12:27PM EDT38.504.532.006.50-0.42-8.48%50304.10%
XLF220527P000390002022-05-25 12:27PM EDT39.005.123.305.80-0.06-1.16%54208.59%
XLF220527P000395002022-04-22 2:12PM EDT39.503.104.359.000.00-30254.30%
XLF220527P000400002022-05-10 12:10PM EDT40.006.575.206.850.00-21135.16%
XLF220527P000405002022-05-05 3:17PM EDT40.505.724.008.500.00-10349.02%
XLF220527P000450002022-05-19 9:32AM EDT45.0012.0510.0011.700.00--0148.44%