Financial Select Sector SPDR Fund (XLF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220128C00025000 | 2022-01-27 11:19AM EST | 25.00 | 13.85 | 13.70 | 13.80 | +1.05 | +8.20% | 1 | 37 | 369.53% |
| XLF220128C00027000 | 2022-01-24 1:21PM EST | 27.00 | 10.35 | 11.65 | 11.75 | 0.00 | - | - | 82 | 296.09% |
| XLF220128C00028000 | 2022-01-27 11:19AM EST | 28.00 | 10.85 | 10.60 | 10.80 | +1.95 | +21.91% | 1 | 41 | 271.09% |
| XLF220128C00029000 | 2022-01-24 12:00PM EST | 29.00 | 8.25 | 9.70 | 9.80 | 0.00 | - | 28 | 43 | 262.50% |
| XLF220128C00030000 | 2022-01-26 2:58PM EST | 30.00 | 8.65 | 8.65 | 8.80 | 0.00 | - | 1 | 30 | 229.69% |
| XLF220128C00031000 | 2022-01-24 2:04PM EST | 31.00 | 6.65 | 7.70 | 7.75 | 0.00 | - | 22 | 80 | 205.47% |
| XLF220128C00032000 | 2022-01-25 12:31PM EST | 32.00 | 6.05 | 6.65 | 6.75 | 0.00 | - | 12 | 37 | 175.39% |
| XLF220128C00033000 | 2022-01-19 10:05AM EST | 33.00 | 6.75 | 5.65 | 5.80 | 0.00 | - | 12 | 22 | 158.20% |
| XLF220128C00034000 | 2022-01-25 12:27PM EST | 34.00 | 4.15 | 4.80 | 4.90 | 0.00 | - | 3 | 7 | 157.81% |
| XLF220128C00034500 | 2022-01-25 9:45AM EST | 34.50 | 4.35 | 4.15 | 4.30 | +1.10 | +33.85% | 1 | 45 | 123.05% |
| XLF220128C00035000 | 2022-01-27 11:39AM EST | 35.00 | 3.83 | 3.65 | 3.80 | +0.33 | +9.43% | 5 | 26 | 111.33% |
| XLF220128C00035500 | 2022-01-27 9:49AM EST | 35.50 | 3.80 | 3.20 | 3.30 | +0.95 | +33.33% | 1 | 10 | 103.52% |
| XLF220128C00036000 | 2022-01-27 9:31AM EST | 36.00 | 3.00 | 2.70 | 2.76 | +0.44 | +17.19% | 32 | 64 | 88.28% |
| XLF220128C00036500 | 2022-01-27 11:13AM EST | 36.50 | 2.52 | 2.20 | 2.29 | -0.05 | -1.95% | 2 | 204 | 77.93% |
| XLF220128C00037000 | 2022-01-27 12:04PM EST | 37.00 | 1.77 | 1.68 | 1.75 | +0.30 | +20.41% | 23 | 164 | 61.13% |
| XLF220128C00037500 | 2022-01-27 11:24AM EST | 37.50 | 1.34 | 1.21 | 1.28 | +0.16 | +13.56% | 27 | 533 | 51.56% |
| XLF220128C00038000 | 2022-01-27 12:10PM EST | 38.00 | 0.80 | 0.78 | 0.85 | -0.08 | -9.09% | 141 | 2,623 | 47.27% |
| XLF220128C00038500 | 2022-01-27 11:49AM EST | 38.50 | 0.53 | 0.45 | 0.47 | +0.08 | +17.78% | 165 | 2,207 | 39.26% |
| XLF220128C00039000 | 2022-01-27 12:08PM EST | 39.00 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 2,815 | 9,101 | 33.59% |
| XLF220128C00039500 | 2022-01-27 12:04PM EST | 39.50 | 0.06 | 0.07 | 0.08 | -0.06 | -50.00% | 1,629 | 2,915 | 33.20% |
| XLF220128C00040000 | 2022-01-27 12:04PM EST | 40.00 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 2,260 | 4,528 | 33.59% |
| XLF220128C00040500 | 2022-01-27 11:25AM EST | 40.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 238 | 8,127 | 39.06% |
| XLF220128C00041000 | 2022-01-27 11:47AM EST | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 5,799 | 41.41% |
| XLF220128C00041500 | 2022-01-26 3:39PM EST | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,419 | 48.44% |
| XLF220128C00042000 | 2022-01-27 12:06PM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 189 | 5,705 | 50.00% |
| XLF220128C00042500 | 2022-01-27 11:39AM EST | 42.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 10,481 | 56.25% |
| XLF220128C00043000 | 2022-01-26 10:48AM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 809 | 62.50% |
| XLF220128C00043500 | 2022-01-19 3:24PM EST | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 610 | 50.00% |
| XLF220128C00044000 | 2022-01-21 11:11AM EST | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 363 | 71.88% |
| XLF220128C00044500 | 2022-01-18 1:52PM EST | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 99 | 84.38% |
| XLF220128C00045000 | 2022-01-12 12:50PM EST | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 97 | 90.63% |
| XLF220128C00046000 | 2022-01-11 12:31PM EST | 46.00 | 0.02 | 0.02 | 0.02 | 0.00 | - | 195 | 115 | 110.94% |
| XLF220128C00047000 | 2022-01-21 11:01AM EST | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 117 | 112.50% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF220128P00025000 | 2022-01-26 12:30PM EST | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 35 | 243.75% |
| XLF220128P00030000 | 2022-01-05 10:05AM EST | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 140.63% |
| XLF220128P00031000 | 2022-01-24 2:24PM EST | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 112.50% |
| XLF220128P00032000 | 2022-01-24 3:50PM EST | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6,038 | 5,871 | 100.00% |
| XLF220128P00033000 | 2022-01-26 2:55PM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,840 | 84.38% |
| XLF220128P00034000 | 2022-01-25 3:18PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 255 | 68.75% |
| XLF220128P00034500 | 2022-01-25 3:02PM EST | 34.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 349 | 68.75% |
| XLF220128P00035000 | 2022-01-26 3:14PM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 1,815 | 65.63% |
| XLF220128P00035500 | 2022-01-26 12:24PM EST | 35.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 2,838 | 53.13% |
| XLF220128P00036000 | 2022-01-27 11:47AM EST | 36.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 5,884 | 45.31% |
| XLF220128P00036500 | 2022-01-27 11:38AM EST | 36.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 53 | 929 | 37.50% |
| XLF220128P00037000 | 2022-01-27 12:01PM EST | 37.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 54 | 6,388 | 36.72% |
| XLF220128P00037500 | 2022-01-27 12:09PM EST | 37.50 | 0.05 | 0.04 | 0.06 | -0.10 | -66.67% | 1,072 | 5,614 | 32.81% |
| XLF220128P00038000 | 2022-01-27 11:31AM EST | 38.00 | 0.12 | 0.11 | 0.13 | -0.13 | -52.00% | 2,121 | 8,882 | 29.49% |
| XLF220128P00038500 | 2022-01-27 12:07PM EST | 38.50 | 0.24 | 0.23 | 0.26 | -0.20 | -45.45% | 1,166 | 8,515 | 24.81% |
| XLF220128P00039000 | 2022-01-27 11:46AM EST | 39.00 | 0.42 | 0.48 | 0.51 | -0.31 | -42.47% | 1,631 | 6,351 | 18.16% |
| XLF220128P00039500 | 2022-01-27 10:30AM EST | 39.50 | 0.73 | 0.79 | 0.87 | -0.46 | -38.66% | 5 | 618 | 0.00% |
| XLF220128P00040000 | 2022-01-27 12:06PM EST | 40.00 | 1.24 | 1.28 | 1.33 | -0.42 | -25.30% | 71 | 9,087 | 0.00% |
| XLF220128P00040500 | 2022-01-27 11:07AM EST | 40.50 | 1.51 | 1.77 | 1.83 | -0.09 | -5.63% | 3 | 1,593 | 0.00% |
| XLF220128P00041000 | 2022-01-27 11:56AM EST | 41.00 | 2.21 | 2.21 | 2.30 | +0.19 | +9.41% | 12 | 1,852 | 0.00% |
| XLF220128P00041500 | 2022-01-26 3:24PM EST | 41.50 | 3.30 | 2.46 | 2.68 | 0.00 | - | 35 | 2,304 | 0.00% |
| XLF220128P00042000 | 2022-01-27 11:32AM EST | 42.00 | 3.27 | 3.20 | 3.35 | -0.28 | -7.89% | 8 | 177 | 0.00% |
| XLF220128P00042500 | 2022-01-25 2:15PM EST | 42.50 | 3.94 | 3.70 | 3.85 | 0.00 | - | 8 | 88 | 0.00% |
| XLF220128P00043000 | 2022-01-24 12:51PM EST | 43.00 | 5.90 | 4.25 | 4.35 | 0.00 | - | 10 | 0 | 0.00% |
| XLF220128P00043500 | 2022-01-27 9:46AM EST | 43.50 | 4.40 | 4.75 | 4.85 | +1.65 | +60.00% | 4 | 0 | 0.00% |
| XLF220128P00044000 | 2022-01-24 12:51PM EST | 44.00 | 6.90 | 5.20 | 5.35 | 0.00 | - | 1 | 1 | 0.00% |
| XLF220128P00044500 | 2022-01-24 1:56PM EST | 44.50 | 6.95 | 5.70 | 5.80 | 0.00 | - | - | 2 | 0.00% |
| XLF220128P00045000 | 2022-01-24 9:53AM EST | 45.00 | 7.85 | 6.20 | 6.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
