Singapore markets closed

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
40.65-0.13 (-0.32%)
At close: 04:00PM EDT
40.74 +0.09 (+0.22%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF240621C000450002024-06-11 10:51AM EDT2024-06-210.010.000.010.00-16,58333.59%
XLF240628C000450002024-06-06 2:47PM EDT2024-06-280.010.002.130.00-1024980.86%
XLF240705C000450002024-05-24 11:56AM EDT2024-07-050.030.000.490.00-2006547.27%
XLF240712C000450002024-05-31 1:14PM EDT2024-07-120.030.000.220.00-201031.35%
XLF240719C000450002024-06-14 3:07PM EDT2024-07-190.020.000.100.00-1361,58722.75%
XLF240726C000450002024-06-12 12:17PM EDT2024-07-260.030.001.290.00-103051.39%
XLF240816C000450002024-06-12 11:41AM EDT2024-08-160.070.000.170.00-22,09619.39%
XLF240920C000450002024-06-13 3:08PM EDT2024-09-200.130.000.530.00-2111,22022.56%
XLF240930C000450002024-06-14 10:12AM EDT2024-09-300.110.010.35-0.03-21.43%1518918.46%
XLF241018C000450002024-06-13 3:59PM EDT2024-10-180.210.170.420.00-656118.24%
XLF241115C000450002024-06-12 9:54AM EDT2024-11-150.480.130.570.00-4319,51618.51%
XLF241220C000450002024-06-14 10:23AM EDT2024-12-200.440.280.60-0.13-22.81%28013,83717.07%
XLF241231C000450002024-06-06 12:05PM EDT2024-12-310.730.270.940.00-17020.15%
XLF250117C000450002024-06-14 3:39PM EDT2025-01-170.560.351.59-0.19-25.33%23538,56025.27%
XLF250321C000450002024-06-04 3:57PM EDT2025-03-211.150.471.140.00-24,38618.69%
XLF250331C000450002024-04-29 11:17AM EDT2025-03-311.421.061.140.00-203018.36%
XLF250620C000450002024-06-07 2:47PM EDT2025-06-201.951.351.730.00-103,15220.25%
XLF251017C000450002024-06-11 3:47PM EDT2025-10-172.100.032.310.00-2620.90%
XLF251219C000450002024-05-28 11:08AM EDT2025-12-192.850.005.000.00-2030933.35%
XLF260116C000450002024-06-14 11:51AM EDT2026-01-162.400.034.75-0.20-7.69%142,22031.31%
XLF261218C000450002024-06-11 2:45PM EDT2026-12-184.051.664.000.00-434921.99%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF240621P000450002024-06-10 1:47PM EDT2024-06-213.733.305.450.00-109116.21%
XLF240628P000450002024-04-15 10:40AM EDT2024-06-284.752.852.990.00--10.00%
XLF240705P000450002024-06-04 11:29AM EDT2024-07-053.884.304.650.00-1139.84%
XLF240719P000450002024-06-13 10:53AM EDT2024-07-194.524.304.650.00-11530.86%
XLF240816P000450002024-06-13 3:32PM EDT2024-08-164.404.254.700.00-510724.22%
XLF240920P000450002024-06-11 10:18AM EDT2024-09-204.344.204.750.00-22120.34%
XLF240930P000450002024-04-25 9:30AM EDT2024-09-304.051.606.000.00-1036.57%
XLF241018P000450002024-05-31 12:45PM EDT2024-10-184.002.426.600.00-559540.58%
XLF241115P000450002024-04-24 10:41AM EDT2024-11-154.052.006.000.00-1030.64%
XLF241220P000450002024-05-13 9:45AM EDT2024-12-203.352.176.250.00-124029.97%
XLF250117P000450002024-05-22 10:02AM EDT2025-01-173.153.206.600.00-559630.93%
XLF250321P000450002024-05-28 1:39PM EDT2025-03-214.003.706.650.00-11,24727.60%
XLF250620P000450002024-05-30 10:04AM EDT2025-06-204.453.706.700.00-2811,48624.30%
XLF251017P000450002024-06-14 10:13AM EDT2025-10-174.902.995.50+1.15+30.67%5015314.22%
XLF251219P000450002024-05-10 11:29AM EDT2025-12-194.302.945.050.00-8922710.67%
XLF260116P000450002024-05-17 3:38PM EDT2026-01-163.902.716.550.00-8414618.67%
XLF261218P000450002024-06-14 11:40AM EDT2026-12-185.254.455.90-0.12-2.23%11412.16%