Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF260116C00017000 | 2024-01-03 11:00AM EDT | 17.00 | 21.25 | 20.50 | 25.00 | 0.00 | - | 1 | 1 | 57.81% |
| XLF260116C00019000 | 2023-11-30 11:10AM EDT | 19.00 | 17.93 | 18.55 | 22.00 | 0.00 | - | - | 1 | 32.72% |
| XLF260116C00020000 | 2024-04-04 10:32AM EDT | 20.00 | 22.75 | 19.50 | 24.50 | 0.00 | - | 1 | 101 | 75.72% |
| XLF260116C00024000 | 2023-12-18 12:55PM EDT | 24.00 | 14.50 | 12.50 | 17.05 | 0.00 | - | 1 | 1 | 24.98% |
| XLF260116C00025000 | 2024-04-18 11:56AM EDT | 25.00 | 17.00 | 15.00 | 20.00 | 0.00 | - | 2 | 8 | 61.94% |
| XLF260116C00027000 | 2023-12-05 3:09PM EDT | 27.00 | 11.30 | 12.80 | 15.30 | 0.00 | - | - | 2 | 34.69% |
| XLF260116C00028000 | 2023-12-06 1:04PM EDT | 28.00 | 10.64 | 11.20 | 15.00 | 0.00 | - | 1 | 1 | 38.16% |
| XLF260116C00029000 | 2024-02-07 12:39PM EDT | 29.00 | 12.30 | 12.80 | 14.90 | 0.00 | - | 80 | 81 | 42.27% |
| XLF260116C00030000 | 2024-04-01 10:28AM EDT | 30.00 | 14.00 | 10.50 | 15.50 | 0.00 | - | 1 | 77 | 50.21% |
| XLF260116C00031000 | 2024-04-01 9:38AM EDT | 31.00 | 15.05 | 11.40 | 15.00 | 0.00 | - | 65 | 30 | 50.48% |
| XLF260116C00032000 | 2024-04-22 3:24PM EDT | 32.00 | 11.74 | 11.15 | 14.00 | 0.00 | - | 2 | 21 | 47.63% |
| XLF260116C00033000 | 2024-02-13 12:22PM EDT | 33.00 | 9.10 | 9.70 | 12.05 | 0.00 | - | 3 | 46 | 39.33% |
| XLF260116C00034000 | 2024-04-12 10:49AM EDT | 34.00 | 9.61 | 8.50 | 12.50 | 0.00 | - | 3 | 177 | 44.95% |
| XLF260116C00035000 | 2024-04-26 10:39AM EDT | 35.00 | 9.35 | 7.65 | 11.50 | +1.05 | +12.65% | 2 | 489 | 42.20% |
| XLF260116C00036000 | 2024-03-21 1:37PM EDT | 36.00 | 9.38 | 7.50 | 9.40 | 0.00 | - | 30 | 114 | 33.67% |
| XLF260116C00037000 | 2024-04-16 10:44AM EDT | 37.00 | 6.90 | 6.00 | 9.75 | 0.00 | - | 1 | 457 | 38.11% |
| XLF260116C00038000 | 2024-04-23 12:26PM EDT | 38.00 | 7.40 | 6.20 | 8.30 | 0.00 | - | 14 | 128 | 33.17% |
| XLF260116C00039000 | 2024-04-26 1:56PM EDT | 39.00 | 6.45 | 5.75 | 9.00 | -0.20 | -3.01% | 3 | 359 | 38.93% |
| XLF260116C00040000 | 2024-04-25 9:55AM EDT | 40.00 | 5.80 | 4.65 | 6.55 | +0.15 | +2.65% | 6 | 10,248 | 29.11% |
| XLF260116C00041000 | 2024-04-25 11:34AM EDT | 41.00 | 5.10 | 3.05 | 7.50 | 0.00 | - | 9 | 208 | 35.71% |
| XLF260116C00042000 | 2024-04-24 11:36AM EDT | 42.00 | 4.71 | 2.78 | 7.00 | 0.00 | - | 1 | 19,093 | 35.21% |
| XLF260116C00043000 | 2024-04-25 9:48AM EDT | 43.00 | 3.97 | 2.98 | 4.75 | 0.00 | - | 1 | 99 | 26.42% |
| XLF260116C00044000 | 2024-04-19 3:25PM EDT | 44.00 | 3.30 | 2.92 | 4.50 | 0.00 | - | 12 | 306 | 26.93% |
| XLF260116C00045000 | 2024-04-23 11:10AM EDT | 45.00 | 3.25 | 1.78 | 3.90 | 0.00 | - | 10 | 2,254 | 25.70% |
| XLF260116C00050000 | 2024-04-23 10:54AM EDT | 50.00 | 1.47 | 1.09 | 1.51 | 0.00 | - | 10 | 909 | 20.09% |
| XLF260116C00055000 | 2024-04-18 9:37AM EDT | 55.00 | 0.43 | 0.33 | 2.80 | 0.00 | - | 10 | 290 | 32.17% |
| XLF260116C00060000 | 2024-04-23 1:00PM EDT | 60.00 | 0.20 | 0.10 | 1.70 | 0.00 | - | 101 | 334 | 30.14% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF260116P00017000 | 2024-04-22 2:04PM EDT | 17.00 | 0.14 | 0.10 | 0.50 | 0.00 | - | 2 | 20,464 | 45.87% |
| XLF260116P00018000 | 2024-04-23 3:17PM EDT | 18.00 | 0.14 | 0.00 | 0.46 | 0.00 | - | 2 | 11 | 42.38% |
| XLF260116P00019000 | 2024-02-23 3:52PM EDT | 19.00 | 0.18 | 0.03 | 0.25 | 0.00 | - | 2 | 30,094 | 34.96% |
| XLF260116P00020000 | 2024-03-25 9:30AM EDT | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 36,890 | 12.50% |
| XLF260116P00024000 | 2024-03-13 11:09AM EDT | 24.00 | 0.38 | 0.41 | 0.46 | 0.00 | - | 1 | 10,311 | 29.37% |
| XLF260116P00025000 | 2024-04-12 1:52PM EDT | 25.00 | 0.50 | 0.26 | 0.80 | 0.00 | - | 3 | 20,365 | 32.06% |
| XLF260116P00026000 | 2024-03-22 3:07PM EDT | 26.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 20,500 | 61,207 | 31.71% |
| XLF260116P00027000 | 2024-03-25 10:29AM EDT | 27.00 | 0.49 | 0.51 | 0.57 | 0.00 | - | 1 | 1,534 | 25.44% |
| XLF260116P00028000 | 2024-04-02 11:44AM EDT | 28.00 | 0.59 | 0.06 | 0.84 | 0.00 | - | 1 | 46 | 26.64% |
| XLF260116P00029000 | 2024-04-15 9:44AM EDT | 29.00 | 0.81 | 0.10 | 0.91 | 0.00 | - | 4 | 9,421 | 25.46% |
| XLF260116P00030000 | 2024-04-16 9:52AM EDT | 30.00 | 0.95 | 0.52 | 1.00 | 0.00 | - | 10 | 8,059 | 24.41% |
| XLF260116P00031000 | 2024-04-24 10:47AM EDT | 31.00 | 0.89 | 0.60 | 1.15 | 0.00 | - | 1 | 19 | 23.80% |
| XLF260116P00032000 | 2024-04-22 12:21PM EDT | 32.00 | 1.02 | 0.17 | 1.20 | 0.00 | - | 1 | 40,980 | 22.33% |
| XLF260116P00033000 | 2024-04-23 12:10PM EDT | 33.00 | 1.12 | 0.85 | 5.00 | 0.00 | - | 5,000 | 19,455 | 43.85% |
| XLF260116P00034000 | 2024-04-25 2:00PM EDT | 34.00 | 1.26 | 1.04 | 1.40 | 0.00 | - | 40 | 321 | 20.00% |
| XLF260116P00035000 | 2024-04-15 9:33AM EDT | 35.00 | 1.58 | 0.04 | 1.61 | 0.00 | - | 1 | 8,398 | 19.42% |
| XLF260116P00036000 | 2024-03-22 11:23AM EDT | 36.00 | 1.44 | 1.61 | 2.24 | 0.00 | - | 10 | 174 | 21.07% |
| XLF260116P00037000 | 2024-04-04 10:27AM EDT | 37.00 | 1.59 | 1.55 | 2.06 | 0.00 | - | 1 | 261 | 18.01% |
| XLF260116P00038000 | 2024-04-18 3:57PM EDT | 38.00 | 2.39 | 1.80 | 2.31 | 0.00 | - | 2 | 428 | 17.21% |
| XLF260116P00039000 | 2024-04-17 9:34AM EDT | 39.00 | 2.70 | 2.07 | 2.57 | 0.00 | - | 1 | 30 | 16.32% |
| XLF260116P00040000 | 2024-04-26 3:39PM EDT | 40.00 | 2.60 | 2.35 | 2.87 | -0.06 | -2.26% | 1 | 8,613 | 15.45% |
| XLF260116P00041000 | 2024-04-26 3:39PM EDT | 41.00 | 2.92 | 2.38 | 3.30 | -0.63 | -17.75% | 1 | 160 | 15.01% |
| XLF260116P00042000 | 2024-04-19 3:26PM EDT | 42.00 | 3.70 | 2.76 | 4.45 | 0.00 | - | 26 | 18,620 | 17.71% |
| XLF260116P00043000 | 2024-04-19 3:24PM EDT | 43.00 | 4.15 | 2.61 | 5.90 | 0.00 | - | 14 | 906 | 21.63% |
| XLF260116P00044000 | 2024-04-25 11:51AM EDT | 44.00 | 4.40 | 4.00 | 5.45 | 0.00 | - | 4 | 190 | 16.44% |
| XLF260116P00045000 | 2024-04-17 10:00AM EDT | 45.00 | 5.65 | 2.50 | 5.45 | 0.00 | - | 259 | 147 | 12.92% |
| XLF260116P00050000 | 2023-10-04 2:00PM EDT | 50.00 | 17.63 | 15.95 | 16.70 | 0.00 | - | - | 0 | 49.51% |
© 2024 Yahoo. All rights reserved.