Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220630C00025000 | 2022-06-22 12:03PM EDT | 25.00 | 6.30 | 7.05 | 8.50 | 0.00 | - | 6 | 6 | 180.08% |
| XLF220630C00027000 | 2022-06-23 11:38AM EDT | 27.00 | 4.00 | 4.30 | 6.50 | 0.00 | - | 4 | 7 | 83.59% |
| XLF220630C00028000 | 2022-06-23 9:40AM EDT | 28.00 | 3.40 | 2.29 | 6.25 | 0.00 | - | 3 | 3 | 239.84% |
| XLF220630C00029000 | 2022-06-21 10:02AM EDT | 29.00 | 2.59 | 1.15 | 5.60 | 0.00 | - | 5 | 321 | 50.00% |
| XLF220630C00030000 | 2022-06-24 11:54AM EDT | 30.00 | 2.36 | 2.07 | 3.25 | +1.06 | +81.54% | 205 | 6,856 | 70.51% |
| XLF220630C00031000 | 2022-06-24 3:53PM EDT | 31.00 | 1.42 | 1.20 | 1.60 | +0.82 | +136.67% | 82 | 1,201 | 46.09% |
| XLF220630C00032000 | 2022-06-24 3:51PM EDT | 32.00 | 0.65 | 0.57 | 0.70 | +0.45 | +225.00% | 4,682 | 1,757 | 31.15% |
| XLF220630C00033000 | 2022-06-24 4:00PM EDT | 33.00 | 0.18 | 0.15 | 0.20 | +0.13 | +260.00% | 601 | 2,045 | 27.34% |
| XLF220630C00034000 | 2022-06-24 3:59PM EDT | 34.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 377 | 2,360 | 27.34% |
| XLF220630C00035000 | 2022-06-24 3:49PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 57 | 1,372 | 36.72% |
| XLF220630C00036000 | 2022-06-24 3:15PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 182 | 23,582 | 43.75% |
| XLF220630C00037000 | 2022-06-23 3:33PM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 1,807 | 54.69% |
| XLF220630C00038000 | 2022-06-24 3:21PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,579 | 50.00% |
| XLF220630C00039000 | 2022-06-24 11:03AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 7,464 | 66.41% |
| XLF220630C00040000 | 2022-06-14 3:38PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 8,225 | 65.63% |
| XLF220630C00041000 | 2022-06-10 9:51AM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 15,229 | 81.25% |
| XLF220630C00042000 | 2022-06-14 9:38AM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 6,581 | 89.06% |
| XLF220630C00043000 | 2022-05-25 2:57PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 881 | 84.38% |
| XLF220630C00044000 | 2022-05-11 9:42AM EDT | 44.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 1,034 | 111.72% |
| XLF220630C00045000 | 2022-06-15 2:11PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,868 | 93.75% |
| XLF220630C00050000 | 2022-05-06 11:27AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,358 | 121.88% |
Putsfor30 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220630P00025000 | 2022-06-23 12:40PM EDT | 25.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 46 | 705 | 104.69% |
| XLF220630P00027000 | 2022-06-24 3:06PM EDT | 27.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 11 | 1,539 | 71.88% |
| XLF220630P00028000 | 2022-06-24 3:06PM EDT | 28.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 73 | 1,258 | 59.38% |
| XLF220630P00029000 | 2022-06-24 12:11PM EDT | 29.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 12 | 8,782 | 51.17% |
| XLF220630P00030000 | 2022-06-24 3:58PM EDT | 30.00 | 0.03 | 0.01 | 0.05 | -0.14 | -82.35% | 2,545 | 7,524 | 39.84% |
| XLF220630P00031000 | 2022-06-24 3:58PM EDT | 31.00 | 0.09 | 0.09 | 0.10 | -0.34 | -79.07% | 792 | 6,520 | 31.84% |
| XLF220630P00032000 | 2022-06-24 4:07PM EDT | 32.00 | 0.30 | 0.28 | 0.35 | -0.76 | -71.70% | 2,559 | 2,879 | 30.47% |
| XLF220630P00033000 | 2022-06-24 3:44PM EDT | 33.00 | 0.82 | 0.61 | 1.06 | -1.25 | -60.39% | 22 | 1,969 | 40.63% |
| XLF220630P00034000 | 2022-06-24 3:21PM EDT | 34.00 | 1.73 | 1.38 | 2.31 | -1.47 | -45.94% | 34 | 1,866 | 77.73% |
| XLF220630P00035000 | 2022-06-24 3:36PM EDT | 35.00 | 2.72 | 2.18 | 3.10 | -1.10 | -28.80% | 4 | 1,780 | 80.27% |
| XLF220630P00036000 | 2022-06-23 10:14AM EDT | 36.00 | 4.84 | 2.83 | 4.70 | 0.00 | - | 3 | 5,309 | 61.13% |
| XLF220630P00037000 | 2022-06-23 10:37AM EDT | 37.00 | 5.85 | 3.75 | 5.80 | 0.00 | - | 1 | 6,228 | 73.83% |
| XLF220630P00038000 | 2022-06-24 10:11AM EDT | 38.00 | 6.05 | 3.85 | 8.00 | -0.80 | -11.68% | 9 | 1,899 | 104.88% |
| XLF220630P00039000 | 2022-06-22 12:42PM EDT | 39.00 | 7.64 | 4.30 | 9.00 | 0.00 | - | 11 | 2,180 | 275.00% |
| XLF220630P00040000 | 2022-06-17 11:14AM EDT | 40.00 | 9.22 | 6.90 | 8.85 | 0.00 | - | 1 | 8 | 120.70% |
| XLF220630P00041000 | 2022-06-24 10:11AM EDT | 41.00 | 9.05 | 7.95 | 9.75 | -0.70 | -7.18% | 5 | 388 | 126.95% |
| XLF220630P00042000 | 2022-05-27 10:16AM EDT | 42.00 | 6.80 | 8.70 | 10.80 | 0.00 | - | 1 | 248 | 116.80% |
| XLF220630P00043000 | 2022-05-06 10:11AM EDT | 43.00 | 8.75 | 7.90 | 8.75 | 0.00 | - | 5 | 262 | 0.00% |
| XLF220630P00044000 | 2022-04-29 2:16PM EDT | 44.00 | 9.05 | 7.65 | 9.15 | 0.00 | - | 5 | 193 | 0.00% |
| XLF220630P00045000 | 2022-05-24 12:15PM EDT | 45.00 | 11.45 | 11.50 | 16.25 | 0.00 | - | 3 | 4 | 272.27% |
| XLF220630P00050000 | 2022-05-27 10:16AM EDT | 50.00 | 14.80 | 17.30 | 18.75 | 0.00 | - | 4 | 0 | 230.47% |
© 2022 Yahoo. All rights reserved.
