Singapore markets open in 4 hours 7 minutes

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.97-0.05 (-0.12%)
At close: 04:00PM EDT
40.98 +0.01 (+0.02%)
After hours: 04:44PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF240628C000450002024-06-06 2:47PM EDT2024-06-280.010.000.020.00-1024957.81%
XLF240705C000450002024-05-24 11:56AM EDT2024-07-050.030.000.270.00-2006555.57%
XLF240712C000450002024-05-31 1:14PM EDT2024-07-120.030.000.290.00-201042.68%
XLF240719C000450002024-06-27 11:50AM EDT2024-07-190.010.000.010.00-11,52217.19%
XLF240726C000450002024-06-26 2:40PM EDT2024-07-260.020.000.240.00-13074029.30%
XLF240802C000450002024-06-27 11:25AM EDT2024-08-020.020.000.240.00-2020526.42%
XLF240816C000450002024-06-27 1:10PM EDT2024-08-160.040.000.04-0.01-20.00%517,48114.55%
XLF240920C000450002024-06-27 12:59PM EDT2024-09-200.120.010.59-0.01-7.69%1111,34823.93%
XLF240930C000450002024-06-26 10:47AM EDT2024-09-300.150.010.350.00-50067018.56%
XLF241018C000450002024-06-17 2:22PM EDT2024-10-180.230.010.420.00-655718.19%
XLF241115C000450002024-06-26 3:01PM EDT2024-11-150.410.360.580.00-219,51618.48%
XLF241220C000450002024-06-26 10:12AM EDT2024-12-200.580.370.960.00-213,94720.70%
XLF241231C000450002024-06-06 12:05PM EDT2024-12-310.730.090.890.00-17019.39%
XLF250117C000450002024-06-27 3:00PM EDT2025-01-170.630.580.72-0.03-4.55%29252,00016.85%
XLF250321C000450002024-06-17 11:48AM EDT2025-03-211.000.801.31+0.10+11.11%204,38619.69%
XLF250331C000450002024-06-26 2:43PM EDT2025-03-311.101.001.170.00-203018.23%
XLF250620C000450002024-06-27 10:49AM EDT2025-06-201.571.491.81-0.05-3.09%13,32220.37%
XLF251017C000450002024-06-11 3:47PM EDT2025-10-172.102.133.550.00-2627.25%
XLF251219C000450002024-06-24 3:29PM EDT2025-12-192.962.513.400.00-1,0001,30924.85%
XLF260116C000450002024-06-24 10:48AM EDT2026-01-163.052.595.000.00-92,22232.11%
XLF261218C000450002024-06-26 2:35PM EDT2026-12-184.041.954.20-0.01-0.25%135022.34%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF240628P000450002024-06-20 2:43PM EDT2024-06-283.602.006.200.00-1082.42%
XLF240705P000450002024-06-04 11:29AM EDT2024-07-053.883.005.100.00-1096.88%
XLF240719P000450002024-06-13 10:53AM EDT2024-07-194.522.794.200.00-1730.27%
XLF240816P000450002024-06-20 3:48PM EDT2024-08-163.652.386.200.00-100260.30%
XLF240920P000450002024-06-11 10:18AM EDT2024-09-204.342.985.250.00-21233.50%
XLF240930P000450002024-04-25 9:30AM EDT2024-09-304.051.606.000.00-1041.46%
XLF241018P000450002024-06-20 12:21PM EDT2024-10-183.852.965.200.00-559028.49%
XLF241115P000450002024-04-24 10:41AM EDT2024-11-154.052.006.000.00-1034.08%
XLF241220P000450002024-05-13 9:45AM EDT2024-12-203.352.176.250.00-124032.84%
XLF250117P000450002024-06-20 12:50PM EDT2025-01-173.852.965.300.00-5510122.17%
XLF250321P000450002024-05-28 1:39PM EDT2025-03-214.003.005.200.00-11,24718.59%
XLF250620P000450002024-06-26 10:46AM EDT2025-06-204.402.636.350.00-2501,73623.72%
XLF251017P000450002024-06-14 10:13AM EDT2025-10-174.903.357.000.00-5019524.13%
XLF251219P000450002024-05-10 11:29AM EDT2025-12-194.302.945.050.00-8922712.23%
XLF260116P000450002024-06-25 11:21AM EDT2026-01-164.452.825.650.00-14627915.21%
XLF261218P000450002024-06-24 11:58AM EDT2026-12-184.522.775.350.00-21510.80%