Australia markets closed

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.34+1.15 (+3.69%)
At close: 04:00PM EDT
32.39 +0.05 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF220630C000250002022-06-22 12:03PM EDT25.006.307.058.500.00-66180.08%
XLF220630C000270002022-06-23 11:38AM EDT27.004.004.306.500.00-4783.59%
XLF220630C000280002022-06-23 9:40AM EDT28.003.402.296.250.00-33239.84%
XLF220630C000290002022-06-21 10:02AM EDT29.002.591.155.600.00-532150.00%
XLF220630C000300002022-06-24 11:54AM EDT30.002.362.073.25+1.06+81.54%2056,85670.51%
XLF220630C000310002022-06-24 3:53PM EDT31.001.421.201.60+0.82+136.67%821,20146.09%
XLF220630C000320002022-06-24 3:51PM EDT32.000.650.570.70+0.45+225.00%4,6821,75731.15%
XLF220630C000330002022-06-24 4:00PM EDT33.000.180.150.20+0.13+260.00%6012,04527.34%
XLF220630C000340002022-06-24 3:59PM EDT34.000.040.010.04+0.01+33.33%3772,36027.34%
XLF220630C000350002022-06-24 3:49PM EDT35.000.020.010.030.00-571,37236.72%
XLF220630C000360002022-06-24 3:15PM EDT36.000.010.000.020.00-18223,58243.75%
XLF220630C000370002022-06-23 3:33PM EDT37.000.010.000.050.00-31,80754.69%
XLF220630C000380002022-06-24 3:21PM EDT38.000.010.000.010.00-61,57950.00%
XLF220630C000390002022-06-24 11:03AM EDT39.000.010.000.030.00-137,46466.41%
XLF220630C000400002022-06-14 3:38PM EDT40.000.030.000.010.00-48,22565.63%
XLF220630C000410002022-06-10 9:51AM EDT41.000.010.000.030.00-115,22981.25%
XLF220630C000420002022-06-14 9:38AM EDT42.000.010.000.030.00-56,58189.06%
XLF220630C000430002022-05-25 2:57PM EDT43.000.010.000.010.00-188184.38%
XLF220630C000440002022-05-11 9:42AM EDT44.000.020.000.060.00-31,034111.72%
XLF220630C000450002022-06-15 2:11PM EDT45.000.010.000.010.00-91,86893.75%
XLF220630C000500002022-05-06 11:27AM EDT50.000.010.000.010.00-62,358121.88%
Putsfor30 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF220630P000250002022-06-23 12:40PM EDT25.000.010.000.080.00-46705104.69%
XLF220630P000270002022-06-24 3:06PM EDT27.000.010.000.05-0.01-50.00%111,53971.88%
XLF220630P000280002022-06-24 3:06PM EDT28.000.020.010.04-0.02-50.00%731,25859.38%
XLF220630P000290002022-06-24 12:11PM EDT29.000.030.010.04-0.05-62.50%128,78251.17%
XLF220630P000300002022-06-24 3:58PM EDT30.000.030.010.05-0.14-82.35%2,5457,52439.84%
XLF220630P000310002022-06-24 3:58PM EDT31.000.090.090.10-0.34-79.07%7926,52031.84%
XLF220630P000320002022-06-24 4:07PM EDT32.000.300.280.35-0.76-71.70%2,5592,87930.47%
XLF220630P000330002022-06-24 3:44PM EDT33.000.820.611.06-1.25-60.39%221,96940.63%
XLF220630P000340002022-06-24 3:21PM EDT34.001.731.382.31-1.47-45.94%341,86677.73%
XLF220630P000350002022-06-24 3:36PM EDT35.002.722.183.10-1.10-28.80%41,78080.27%
XLF220630P000360002022-06-23 10:14AM EDT36.004.842.834.700.00-35,30961.13%
XLF220630P000370002022-06-23 10:37AM EDT37.005.853.755.800.00-16,22873.83%
XLF220630P000380002022-06-24 10:11AM EDT38.006.053.858.00-0.80-11.68%91,899104.88%
XLF220630P000390002022-06-22 12:42PM EDT39.007.644.309.000.00-112,180275.00%
XLF220630P000400002022-06-17 11:14AM EDT40.009.226.908.850.00-18120.70%
XLF220630P000410002022-06-24 10:11AM EDT41.009.057.959.75-0.70-7.18%5388126.95%
XLF220630P000420002022-05-27 10:16AM EDT42.006.808.7010.800.00-1248116.80%
XLF220630P000430002022-05-06 10:11AM EDT43.008.757.908.750.00-52620.00%
XLF220630P000440002022-04-29 2:16PM EDT44.009.057.659.150.00-51930.00%
XLF220630P000450002022-05-24 12:15PM EDT45.0011.4511.5016.250.00-34272.27%
XLF220630P000500002022-05-27 10:16AM EDT50.0014.8017.3018.750.00-40230.47%