Australia markets open in 5 hours 34 minutes

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.54-0.03 (-0.06%)
As of 12:26PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF220128C000250002022-01-27 11:19AM EST25.0013.8513.7013.80+1.05+8.20%137369.53%
XLF220128C000270002022-01-24 1:21PM EST27.0010.3511.6511.750.00--82296.09%
XLF220128C000280002022-01-27 11:19AM EST28.0010.8510.6010.80+1.95+21.91%141271.09%
XLF220128C000290002022-01-24 12:00PM EST29.008.259.709.800.00-2843262.50%
XLF220128C000300002022-01-26 2:58PM EST30.008.658.658.800.00-130229.69%
XLF220128C000310002022-01-24 2:04PM EST31.006.657.707.750.00-2280205.47%
XLF220128C000320002022-01-25 12:31PM EST32.006.056.656.750.00-1237175.39%
XLF220128C000330002022-01-19 10:05AM EST33.006.755.655.800.00-1222158.20%
XLF220128C000340002022-01-25 12:27PM EST34.004.154.804.900.00-37157.81%
XLF220128C000345002022-01-25 9:45AM EST34.504.354.154.30+1.10+33.85%145123.05%
XLF220128C000350002022-01-27 11:39AM EST35.003.833.653.80+0.33+9.43%526111.33%
XLF220128C000355002022-01-27 9:49AM EST35.503.803.203.30+0.95+33.33%110103.52%
XLF220128C000360002022-01-27 9:31AM EST36.003.002.702.76+0.44+17.19%326488.28%
XLF220128C000365002022-01-27 11:13AM EST36.502.522.202.29-0.05-1.95%220477.93%
XLF220128C000370002022-01-27 12:04PM EST37.001.771.681.75+0.30+20.41%2316461.13%
XLF220128C000375002022-01-27 11:24AM EST37.501.341.211.28+0.16+13.56%2753351.56%
XLF220128C000380002022-01-27 12:10PM EST38.000.800.780.85-0.08-9.09%1412,62347.27%
XLF220128C000385002022-01-27 11:49AM EST38.500.530.450.47+0.08+17.78%1652,20739.26%
XLF220128C000390002022-01-27 12:08PM EST39.000.200.190.20-0.05-20.00%2,8159,10133.59%
XLF220128C000395002022-01-27 12:04PM EST39.500.060.070.08-0.06-50.00%1,6292,91533.20%
XLF220128C000400002022-01-27 12:04PM EST40.000.010.020.03-0.04-80.00%2,2604,52833.59%
XLF220128C000405002022-01-27 11:25AM EST40.500.010.010.02-0.01-50.00%2388,12739.06%
XLF220128C000410002022-01-27 11:47AM EST41.000.010.000.010.00-705,79941.41%
XLF220128C000415002022-01-26 3:39PM EST41.500.010.000.010.00-271,41948.44%
XLF220128C000420002022-01-27 12:06PM EST42.000.010.000.010.00-1895,70550.00%
XLF220128C000425002022-01-27 11:39AM EST42.500.010.000.01-0.01-50.00%210,48156.25%
XLF220128C000430002022-01-26 10:48AM EST43.000.010.000.010.00-780962.50%
XLF220128C000435002022-01-19 3:24PM EST43.500.020.000.000.00-261050.00%
XLF220128C000440002022-01-21 11:11AM EST44.000.010.000.010.00-2036371.88%
XLF220128C000445002022-01-18 1:52PM EST44.500.010.000.020.00-569984.38%
XLF220128C000450002022-01-12 12:50PM EST45.000.020.000.020.00-139790.63%
XLF220128C000460002022-01-11 12:31PM EST46.000.020.020.020.00-195115110.94%
XLF220128C000470002022-01-21 11:01AM EST47.000.010.000.020.00-1117112.50%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF220128P000250002022-01-26 12:30PM EST25.000.020.000.030.00-2335243.75%
XLF220128P000300002022-01-05 10:05AM EST30.000.020.000.020.00-134140.63%
XLF220128P000310002022-01-24 2:24PM EST31.000.020.000.010.00-89112.50%
XLF220128P000320002022-01-24 3:50PM EST32.000.020.000.010.00-6,0385,871100.00%
XLF220128P000330002022-01-26 2:55PM EST33.000.010.000.010.00-111,84084.38%
XLF220128P000340002022-01-25 3:18PM EST34.000.010.000.010.00-12525568.75%
XLF220128P000345002022-01-25 3:02PM EST34.500.020.000.020.00-634968.75%
XLF220128P000350002022-01-26 3:14PM EST35.000.020.000.030.00-251,81565.63%
XLF220128P000355002022-01-26 12:24PM EST35.500.020.000.020.00-62,83853.13%
XLF220128P000360002022-01-27 11:47AM EST36.000.010.000.01-0.02-66.67%95,88445.31%
XLF220128P000365002022-01-27 11:38AM EST36.500.010.000.01-0.05-83.33%5392937.50%
XLF220128P000370002022-01-27 12:01PM EST37.000.020.020.03-0.06-75.00%546,38836.72%
XLF220128P000375002022-01-27 12:09PM EST37.500.050.040.06-0.10-66.67%1,0725,61432.81%
XLF220128P000380002022-01-27 11:31AM EST38.000.120.110.13-0.13-52.00%2,1218,88229.49%
XLF220128P000385002022-01-27 12:07PM EST38.500.240.230.26-0.20-45.45%1,1668,51524.81%
XLF220128P000390002022-01-27 11:46AM EST39.000.420.480.51-0.31-42.47%1,6316,35118.16%
XLF220128P000395002022-01-27 10:30AM EST39.500.730.790.87-0.46-38.66%56180.00%
XLF220128P000400002022-01-27 12:06PM EST40.001.241.281.33-0.42-25.30%719,0870.00%
XLF220128P000405002022-01-27 11:07AM EST40.501.511.771.83-0.09-5.63%31,5930.00%
XLF220128P000410002022-01-27 11:56AM EST41.002.212.212.30+0.19+9.41%121,8520.00%
XLF220128P000415002022-01-26 3:24PM EST41.503.302.462.680.00-352,3040.00%
XLF220128P000420002022-01-27 11:32AM EST42.003.273.203.35-0.28-7.89%81770.00%
XLF220128P000425002022-01-25 2:15PM EST42.503.943.703.850.00-8880.00%
XLF220128P000430002022-01-24 12:51PM EST43.005.904.254.350.00-1000.00%
XLF220128P000435002022-01-27 9:46AM EST43.504.404.754.85+1.65+60.00%400.00%
XLF220128P000440002022-01-24 12:51PM EST44.006.905.205.350.00-110.00%
XLF220128P000445002022-01-24 1:56PM EST44.506.955.705.800.00--20.00%
XLF220128P000450002022-01-24 9:53AM EST45.007.856.206.350.00-100.00%