Financial Select Sector SPDR Fund (XLF)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF261218C00020000 | 2024-04-19 9:34AM EDT | 20.00 | 21.58 | 19.50 | 24.50 | 0.00 | - | 2 | 2 | 61.17% |
| XLF261218C00028000 | 2024-02-06 4:13PM EDT | 28.00 | 13.89 | 12.50 | 17.50 | 0.00 | - | - | 8 | 45.33% |
| XLF261218C00030000 | 2024-02-26 12:49PM EDT | 30.00 | 13.50 | 12.50 | 16.65 | 0.00 | - | 2 | 76 | 46.49% |
| XLF261218C00031000 | 2024-04-03 11:09AM EDT | 31.00 | 14.15 | 11.10 | 15.00 | 0.00 | - | 1 | 3 | 40.78% |
| XLF261218C00032000 | 2024-01-19 11:14AM EDT | 32.00 | 9.30 | 9.00 | 13.50 | 0.00 | - | 12 | 13 | 36.06% |
| XLF261218C00033000 | 2024-03-25 4:02PM EDT | 33.00 | 12.30 | 11.70 | 13.55 | 0.00 | - | - | 10,000 | 38.81% |
| XLF261218C00034000 | 2024-03-28 12:19PM EDT | 34.00 | 11.93 | 9.85 | 13.30 | 0.00 | - | 20 | 26 | 39.94% |
| XLF261218C00035000 | 2024-04-25 3:57PM EDT | 35.00 | 11.00 | 9.15 | 12.60 | 0.00 | - | 1 | 11,033 | 38.94% |
| XLF261218C00036000 | 2024-04-25 10:53AM EDT | 36.00 | 9.75 | 7.50 | 11.40 | 0.00 | - | 11 | 2,266 | 35.77% |
| XLF261218C00037000 | 2024-03-28 12:19PM EDT | 37.00 | 9.28 | 7.45 | 11.20 | 0.00 | - | 20 | 30 | 36.87% |
| XLF261218C00038000 | 2024-04-02 10:43AM EDT | 38.00 | 9.25 | 6.95 | 9.75 | 0.00 | - | 1 | 127 | 32.70% |
| XLF261218C00039000 | 2024-03-27 9:36AM EDT | 39.00 | 8.28 | 7.75 | 8.40 | 0.00 | - | 1 | 80 | 29.05% |
| XLF261218C00040000 | 2024-04-18 10:43AM EDT | 40.00 | 6.88 | 6.20 | 9.25 | 0.00 | - | 2 | 8,129 | 34.12% |
| XLF261218C00041000 | 2024-04-23 2:20PM EDT | 41.00 | 6.95 | 4.90 | 7.90 | 0.00 | - | 15 | 120 | 30.40% |
| XLF261218C00042000 | 2024-04-25 9:42AM EDT | 42.00 | 6.15 | 5.25 | 8.50 | 0.00 | - | 30 | 14,170 | 34.22% |
| XLF261218C00043000 | 2024-03-28 10:05AM EDT | 43.00 | 6.15 | 3.70 | 6.55 | 0.00 | - | 20 | 40 | 28.16% |
| XLF261218C00044000 | 2024-03-27 3:52PM EDT | 44.00 | 5.50 | 2.97 | 7.50 | 0.00 | - | 61 | 64 | 33.11% |
| XLF261218C00045000 | 2024-04-25 11:09AM EDT | 45.00 | 4.52 | 2.00 | 7.00 | 0.00 | - | 2 | 343 | 32.48% |
| XLF261218C00050000 | 2024-04-25 11:09AM EDT | 50.00 | 2.60 | 1.98 | 3.00 | 0.00 | - | 2 | 357 | 22.60% |
| XLF261218C00055000 | 2024-04-18 11:32AM EDT | 55.00 | 1.31 | 1.00 | 2.00 | 0.00 | - | 1 | 205 | 22.45% |
| XLF261218C00060000 | 2024-04-12 9:41AM EDT | 60.00 | 0.68 | 0.60 | 1.79 | 0.00 | - | 1 | 12 | 24.81% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF261218P00020000 | 2024-04-12 2:08PM EDT | 20.00 | 0.42 | 0.25 | 0.49 | 0.00 | - | 1 | 84 | 30.86% |
| XLF261218P00025000 | 2024-04-17 10:55AM EDT | 25.00 | 0.73 | 0.34 | 2.95 | 0.00 | - | 52 | 164 | 42.18% |
| XLF261218P00026000 | 2024-04-19 2:14PM EDT | 26.00 | 0.75 | 0.00 | 1.15 | 0.00 | - | 4 | 10 | 27.32% |
| XLF261218P00027000 | 2024-02-01 1:50PM EDT | 27.00 | 1.18 | 0.05 | 5.00 | 0.00 | - | - | 11 | 49.72% |
| XLF261218P00028000 | 2024-04-15 10:04AM EDT | 28.00 | 0.94 | 0.50 | 5.00 | 0.00 | - | - | 400 | 47.14% |
| XLF261218P00029000 | 2024-04-23 10:27AM EDT | 29.00 | 1.00 | 0.00 | 1.23 | 0.00 | - | 1 | 52 | 22.90% |
| XLF261218P00030000 | 2024-03-28 1:10PM EDT | 30.00 | 1.04 | 0.05 | 1.35 | 0.00 | - | 1 | 7 | 22.10% |
| XLF261218P00031000 | 2024-04-15 10:04AM EDT | 31.00 | 1.31 | 0.06 | 1.44 | 0.00 | - | 500 | 501 | 21.06% |
| XLF261218P00033000 | 2024-04-11 10:11AM EDT | 33.00 | 1.70 | 0.62 | 1.90 | 0.00 | - | 1 | 14 | 20.39% |
| XLF261218P00034000 | 2024-04-08 9:33AM EDT | 34.00 | 1.60 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 22.16% |
| XLF261218P00035000 | 2024-03-28 1:10PM EDT | 35.00 | 1.74 | 1.05 | 2.91 | 0.00 | - | 1 | 6,029 | 21.81% |
| XLF261218P00036000 | 2024-03-26 10:27AM EDT | 36.00 | 2.00 | 2.11 | 2.26 | 0.00 | - | 3 | 2,254 | 17.12% |
| XLF261218P00037000 | 2024-02-02 11:40AM EDT | 37.00 | 2.98 | 0.00 | 3.15 | 0.00 | - | 5 | 76 | 19.21% |
| XLF261218P00038000 | 2024-04-16 12:50PM EDT | 38.00 | 2.95 | 0.00 | 5.00 | 0.00 | - | - | 1 | 24.88% |
| XLF261218P00039000 | 2024-03-28 9:40AM EDT | 39.00 | 2.63 | 1.51 | 5.50 | 0.00 | - | 10 | 10 | 24.79% |
| XLF261218P00040000 | 2024-04-11 12:15PM EDT | 40.00 | 3.39 | 0.59 | 5.50 | 0.00 | - | 5 | 18 | 22.66% |
| XLF261218P00041000 | 2024-01-18 12:13PM EDT | 41.00 | 5.20 | 1.50 | 4.25 | 0.00 | - | 1 | 0 | 15.74% |
| XLF261218P00042000 | 2024-04-11 1:27PM EDT | 42.00 | 4.04 | 2.96 | 4.70 | 0.00 | - | 2 | 754 | 15.27% |
| XLF261218P00044000 | 2024-04-22 2:56PM EDT | 44.00 | 4.80 | 2.50 | 7.00 | 0.00 | - | 1 | 1 | 19.23% |
| XLF261218P00045000 | 2024-04-24 11:23AM EDT | 45.00 | 5.30 | 3.00 | 7.85 | -0.05 | -0.93% | 1 | 12 | 19.93% |
| XLF261218P00050000 | 2024-01-30 2:15PM EDT | 50.00 | 11.00 | 7.50 | 12.50 | 0.00 | - | - | 1 | 23.93% |
© 2024 Yahoo. All rights reserved.