Australia markets closed

Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.12+0.23 (+0.55%)
At close: 04:00PM EDT
42.08 -0.04 (-0.09%)
After hours: 06:53PM EDT
In the money
Show:ListStraddle
Strike:43.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF240328C000430002024-03-28 3:44PM EDT2024-03-280.010.000.010.00-122,26023.44%
XLF240405C000430002024-03-28 4:05PM EDT2024-04-050.040.010.05+0.02+100.00%10243411.62%
XLF240412C000430002024-03-28 4:14PM EDT2024-04-120.100.100.200.00-51832114.84%
XLF240419C000430002024-03-28 3:03PM EDT2024-04-190.240.220.24+0.07+41.18%1,50219,01113.53%
XLF240426C000430002024-03-28 12:51PM EDT2024-04-260.300.330.35+0.09+42.86%2333414.45%
XLF240503C000430002024-03-28 12:42PM EDT2024-05-030.380.400.46+0.10+35.71%57615.28%
XLF240517C000430002024-03-28 3:49PM EDT2024-05-170.610.570.60+0.11+22.00%3,5764,80915.41%
XLF240621C000430002024-03-28 3:35PM EDT2024-06-210.980.850.97+0.16+19.51%2,84937,75116.55%
XLF240628C000430002024-03-28 11:35AM EDT2024-06-280.900.921.00+0.06+7.14%81,19416.29%
XLF240719C000430002024-03-28 2:15PM EDT2024-07-191.170.931.20+0.25+27.17%5748616.87%
XLF240816C000430002024-03-28 2:05PM EDT2024-08-161.451.201.48+0.37+34.26%971,25617.82%
XLF240920C000430002024-03-28 11:31AM EDT2024-09-201.701.821.83+0.06+3.66%40249,80218.97%
XLF240930C000430002024-03-28 12:34PM EDT2024-09-301.751.571.86+0.22+14.38%14518.70%
XLF241115C000430002024-03-28 3:30PM EDT2024-11-152.352.202.56+0.39+19.90%948,36421.99%
XLF241220C000430002024-03-26 3:29PM EDT2024-12-202.242.372.700.00-189,70321.47%
XLF241231C000430002024-03-27 11:25AM EDT2024-12-312.302.402.680.00-916420.90%
XLF250117C000430002024-03-28 3:16PM EDT2025-01-172.742.502.78+0.18+7.03%10111,97720.96%
XLF250321C000430002024-03-26 10:12AM EDT2025-03-212.782.823.300.00-306622.14%
XLF250620C000430002024-03-27 11:36AM EDT2025-06-203.402.933.900.00-802,49823.00%
XLF251017C000430002024-03-20 4:03PM EDT2025-10-173.133.254.500.00-10123.32%
XLF251219C000430002024-03-07 1:28PM EDT2025-12-193.743.604.900.00-130523.94%
XLF260116C000430002024-03-26 10:52AM EDT2026-01-164.434.655.950.00-309828.10%
XLF261218C000430002024-03-28 10:05AM EDT2026-12-186.155.056.60+1.18+23.74%202025.23%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF240328P000430002024-03-26 2:35PM EDT2024-03-281.090.591.07-0.39-26.35%2257.81%
XLF240405P000430002024-03-28 3:56PM EDT2024-04-050.850.441.32-0.45-34.62%2130.18%
XLF240412P000430002024-03-28 3:37PM EDT2024-04-120.890.741.18-1.40-61.14%9518.21%
XLF240419P000430002024-03-28 3:28PM EDT2024-04-190.950.791.22-0.26-21.49%9257716.26%
XLF240426P000430002024-03-22 11:00AM EDT2024-04-261.450.951.230.00-5614.45%
XLF240517P000430002024-03-28 4:02PM EDT2024-05-171.211.191.23-0.43-26.22%4801,13811.11%
XLF240621P000430002024-03-28 3:38PM EDT2024-06-211.311.331.53-0.22-14.38%3821212.53%
XLF240628P000430002024-03-28 2:09PM EDT2024-06-281.411.371.59-0.11-7.24%11512.77%
XLF240719P000430002024-03-27 10:21AM EDT2024-07-191.831.431.750.00-64613.31%
XLF240816P000430002024-03-28 10:02AM EDT2024-08-161.741.611.64-0.21-10.77%671310.84%
XLF240920P000430002024-03-28 10:05AM EDT2024-09-201.901.761.83-0.29-13.24%972211.38%
XLF240930P000430002024-03-20 12:14PM EDT2024-09-302.301.613.900.00-11828.38%
XLF241115P000430002024-03-28 1:33PM EDT2024-11-152.142.092.11-0.01-0.47%321712.05%
XLF241220P000430002024-03-28 2:00PM EDT2024-12-202.252.192.24-0.27-10.71%4866912.15%
XLF241231P000430002024-03-20 2:04PM EDT2024-12-312.642.022.520.00--913.83%
XLF250117P000430002024-03-28 3:22PM EDT2025-01-172.302.092.41-0.31-11.88%39246,65912.70%
XLF250620P000430002024-01-26 11:20AM EDT2025-06-204.651.744.850.00-303623.40%
XLF251017P000430002023-10-23 9:56AM EDT2025-10-1710.807.058.550.00--038.61%
XLF251219P000430002024-02-26 2:15PM EDT2025-12-194.052.953.450.00-130613.42%
XLF260116P000430002024-03-27 3:47PM EDT2026-01-163.372.833.400.00-287912.91%