Singapore markets closed

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.97+0.08 (+0.20%)
As of 10:39AM EDT. Market open.
In the money
Show:ListStraddle
Strike:34.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF240328C000340002024-03-27 1:37PM EDT2024-03-287.607.908.000.00-24192.19%
XLF240405C000340002024-03-25 9:30AM EDT2024-04-057.457.958.050.00-2264.06%
XLF240419C000340002024-03-27 1:42PM EDT2024-04-197.708.058.150.00-51,92953.32%
XLF240517C000340002024-03-27 1:42PM EDT2024-05-177.878.208.300.00-33345.22%
XLF240621C000340002024-03-28 10:02AM EDT2024-06-218.458.458.50+1.04+14.04%610,05440.19%
XLF240628C000340002024-03-05 11:36AM EDT2024-06-287.118.408.550.00-2626539.80%
XLF240719C000340002024-03-14 12:26PM EDT2024-07-197.438.458.550.00-22835.94%
XLF240816C000340002024-03-08 1:56PM EDT2024-08-167.388.608.750.00-41035.72%
XLF240920C000340002024-03-25 3:52PM EDT2024-09-208.308.859.000.00-2052635.57%
XLF240930C000340002024-01-09 2:30PM EDT2024-09-305.406.206.300.00-230.00%
XLF241115C000340002024-03-25 3:41PM EDT2024-11-158.588.909.350.00-162935.03%
XLF241220C000340002024-01-26 11:37AM EDT2024-12-206.407.108.050.00-13444514.01%
XLF241231C000340002024-02-07 12:45PM EDT2024-12-316.856.1010.500.00-152142.94%
XLF250117C000340002024-03-25 11:38AM EDT2025-01-178.959.109.500.00-143,47832.54%
XLF250620C000340002024-03-21 1:40PM EDT2025-06-2010.2510.1010.350.00-19632.74%
XLF251017C000340002024-02-12 11:26AM EDT2025-10-178.259.8010.750.00-11,90031.63%
XLF251219C000340002024-02-27 10:56AM EDT2025-12-199.3210.8511.050.00-125831.78%
XLF260116C000340002024-03-05 3:57PM EDT2026-01-169.5910.8511.100.00-9517731.38%
XLF261218C000340002024-02-27 10:56AM EDT2026-12-1810.1311.9012.350.00-12631.26%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF240328P000340002024-03-14 11:58AM EDT2024-03-280.020.000.010.00-483,250156.25%
XLF240419P000340002024-03-27 11:09AM EDT2024-04-190.010.010.020.00-1005,03839.06%
XLF240503P000340002024-03-22 3:24PM EDT2024-05-030.050.020.040.00-606033.99%
XLF240517P000340002024-03-21 1:33PM EDT2024-05-170.040.030.040.00-2093328.91%
XLF240621P000340002024-03-26 10:53AM EDT2024-06-210.080.070.080.00-1848,84725.20%
XLF240628P000340002024-03-22 11:13AM EDT2024-06-280.090.070.080.00-429724.22%
XLF240719P000340002024-03-25 9:51AM EDT2024-07-190.130.100.110.00-113,76023.34%
XLF240816P000340002024-03-21 2:47PM EDT2024-08-160.150.140.150.00-12,21522.36%
XLF240920P000340002024-03-20 1:30PM EDT2024-09-200.240.190.200.00-8,80016,35821.39%
XLF240930P000340002024-03-04 3:01PM EDT2024-09-300.340.210.220.00-9537521.34%
XLF241115P000340002024-03-15 12:24PM EDT2024-11-150.450.320.330.00-15821.27%
XLF241220P000340002024-03-08 1:46PM EDT2024-12-200.560.390.400.00-57,35820.95%
XLF241231P000340002024-03-22 12:55PM EDT2024-12-310.450.400.430.00-2321.00%
XLF250117P000340002024-03-15 2:12PM EDT2025-01-170.600.440.450.00-1018,76520.66%
XLF250321P000340002024-03-27 10:46AM EDT2025-03-210.590.520.690.00-142021.58%
XLF250620P000340002024-03-08 10:45AM EDT2025-06-200.920.700.760.00-16,76919.95%
XLF251017P000340002024-03-21 2:46PM EDT2025-10-171.000.901.010.00-1419.75%
XLF251219P000340002024-01-22 1:31PM EDT2025-12-191.771.451.520.00-2299,94622.27%
XLF260116P000340002024-03-21 9:51AM EDT2026-01-161.120.932.030.00-128124.99%
XLF261218P000340002024-01-05 3:40PM EDT2026-12-182.600.845.000.00-1134.11%