Singapore markets closed

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.12+0.23 (+0.55%)
At close: 04:00PM EDT
42.06 -0.06 (-0.14%)
After hours: 06:24PM EDT
In the money
Show:ListStraddle
Strike:44.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF240328C000440002024-03-25 3:29PM EDT2024-03-280.640.000.010.00-315143.75%
XLF240405C000440002024-03-28 3:52PM EDT2024-04-050.010.000.030.00-60817.77%
XLF240412C000440002024-03-28 3:20PM EDT2024-04-120.020.010.04-0.03-60.00%6032314.26%
XLF240419C000440002024-03-28 1:42PM EDT2024-04-190.060.050.07+0.02+50.00%1111,32013.58%
XLF240426C000440002024-03-28 2:57PM EDT2024-04-260.100.000.12+0.03+42.86%24613.97%
XLF240503C000440002024-03-26 10:41AM EDT2024-05-030.090.000.180.00-4514.41%
XLF240517C000440002024-03-28 3:55PM EDT2024-05-170.290.250.28+0.11+61.11%10067414.55%
XLF240621C000440002024-03-28 3:56PM EDT2024-06-210.550.200.56+0.14+34.15%73929,03215.43%
XLF240628C000440002024-03-28 9:30AM EDT2024-06-280.490.570.60+0.04+8.89%2038015.38%
XLF240719C000440002024-03-28 11:21AM EDT2024-07-190.650.580.75+0.10+18.18%9614415.70%
XLF240816C000440002024-03-28 3:13PM EDT2024-08-161.010.871.20+0.18+21.69%3271318.68%
XLF240920C000440002024-03-26 1:17PM EDT2024-09-201.031.311.330.00-258,58217.90%
XLF241115C000440002024-03-27 10:39AM EDT2024-11-151.521.552.020.00-2216720.87%
XLF241220C000440002024-03-28 2:07PM EDT2024-12-202.061.842.32+0.24+13.19%18310,42621.57%
XLF241231C000440002024-03-21 10:29AM EDT2024-12-311.962.062.150.00-310619.97%
XLF250117C000440002024-03-28 10:02AM EDT2025-01-172.091.952.40+0.15+7.73%16,29121.06%
XLF250321C000440002024-03-26 2:13PM EDT2025-03-212.332.472.750.00-9921.24%
XLF250620C000440002024-03-08 12:40PM EDT2025-06-202.471.903.350.00-332,17822.19%
XLF251017C000440002024-03-25 3:27PM EDT2025-10-173.292.974.900.00-1011227.12%
XLF251219C000440002024-03-19 3:52PM EDT2025-12-193.572.984.400.00-44723.47%
XLF260116C000440002024-03-26 2:25PM EDT2026-01-163.853.554.400.00-331322.97%
XLF261218C000440002024-03-27 3:52PM EDT2026-12-185.505.605.950.00-616424.29%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF240328P000440002024-03-28 11:55AM EDT2024-03-281.971.502.24-0.54-21.51%1114115.82%
XLF240405P000440002024-03-25 3:02PM EDT2024-04-052.711.802.070.00-421129.79%
XLF240412P000440002024-03-26 12:22PM EDT2024-04-122.501.602.350.00-4432.81%
XLF240419P000440002024-03-28 3:13PM EDT2024-04-191.851.762.04-0.65-26.00%113317.53%
XLF240517P000440002024-03-28 3:25PM EDT2024-05-171.891.892.22-0.53-21.90%35415.82%
XLF240621P000440002024-03-21 10:57AM EDT2024-06-212.131.962.240.00--112.50%
XLF240719P000440002024-03-22 12:15PM EDT2024-07-192.262.072.27-0.31-12.06%3111.26%
XLF240816P000440002024-03-22 12:04PM EDT2024-08-162.612.182.400.00-151511.60%
XLF240920P000440002024-03-28 1:09PM EDT2024-09-202.362.312.56-0.18-7.09%577,50011.95%
XLF241115P000440002024-03-28 11:36AM EDT2024-11-152.672.562.83-0.03-1.11%110012.62%
XLF241220P000440002024-03-21 10:58AM EDT2024-12-202.772.662.980.00-2312.89%
XLF250117P000440002024-03-21 1:53PM EDT2025-01-172.862.583.500.00-113,17715.85%
XLF250321P000440002024-03-26 11:42AM EDT2025-03-213.352.893.300.00-1113.15%
XLF250620P000440002024-03-27 3:45PM EDT2025-06-203.353.054.250.00-24228116.94%
XLF251017P000440002024-02-29 10:56AM EDT2025-10-173.553.403.55-0.85-19.32%1411.68%
XLF260116P000440002024-03-21 3:41PM EDT2026-01-163.653.554.800.00-4017716.44%
XLF261218P000440002024-03-26 2:43PM EDT2026-12-184.552.635.350.00-3215.38%