Australia markets closed

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
41.89+0.49 (+1.18%)
At close: 04:00PM EDT
41.95 +0.06 (+0.14%)
Pre-market: 09:25AM EDT
In the money
Show:ListStraddle
Strike:44.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF240328C000440002024-03-25 3:29PM EDT2024-03-280.640.000.000.00-315125.00%
XLF240405C000440002024-03-25 3:30PM EDT2024-04-050.010.000.000.00-586.25%
XLF240412C000440002024-03-21 3:49PM EDT2024-04-120.050.000.000.00-22236.25%
XLF240419C000440002024-03-27 2:14PM EDT2024-04-190.040.000.000.00-261,3206.25%
XLF240426C000440002024-03-27 3:44PM EDT2024-04-260.070.000.000.00-3466.25%
XLF240503C000440002024-03-26 10:41AM EDT2024-05-030.090.000.000.00-453.13%
XLF240517C000440002024-03-27 11:25AM EDT2024-05-170.180.000.000.00-166743.13%
XLF240621C000440002024-03-27 3:28PM EDT2024-06-210.410.000.000.00-11529,0323.13%
XLF240628C000440002024-03-27 3:39PM EDT2024-06-280.450.000.000.00-13803.13%
XLF240719C000440002024-03-27 1:01PM EDT2024-07-190.550.000.000.00-61443.13%
XLF240816C000440002024-03-27 9:38AM EDT2024-08-160.830.000.000.00-107131.56%
XLF240920C000440002024-03-26 1:17PM EDT2024-09-201.030.000.000.00-258,5821.56%
XLF241115C000440002024-03-27 10:39AM EDT2024-11-151.520.000.000.00-221671.56%
XLF241220C000440002024-03-27 2:34PM EDT2024-12-201.820.000.000.00-1,55210,4261.56%
XLF241231C000440002024-03-21 10:29AM EDT2024-12-311.960.000.000.00-31061.56%
XLF250117C000440002024-03-27 3:32PM EDT2025-01-171.940.000.000.00-216,2911.56%
XLF250321C000440002024-03-26 2:13PM EDT2025-03-212.330.000.000.00-991.56%
XLF250620C000440002024-03-08 12:40PM EDT2025-06-202.470.000.000.00-332,1781.56%
XLF251017C000440002024-03-25 3:27PM EDT2025-10-173.290.000.000.00-101120.78%
XLF251219C000440002024-03-19 3:52PM EDT2025-12-193.570.000.000.00-4470.78%
XLF260116C000440002024-03-26 2:25PM EDT2026-01-163.850.000.000.00-33130.78%
XLF261218C000440002024-03-27 3:52PM EDT2026-12-185.500.000.000.00-61640.78%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLF240328P000440002024-03-26 2:48PM EDT2024-03-282.510.000.000.00-2761140.00%
XLF240405P000440002024-03-25 3:02PM EDT2024-04-052.710.000.000.00-42110.00%
XLF240412P000440002024-03-26 12:22PM EDT2024-04-122.500.000.000.00-440.00%
XLF240419P000440002024-03-26 2:35PM EDT2024-04-192.500.000.000.00-930.00%
XLF240517P000440002024-03-27 1:19PM EDT2024-05-172.420.000.000.00-140.00%
XLF240621P000440002024-03-21 10:57AM EDT2024-06-212.130.000.000.00--10.00%
XLF240719P000440002024-03-22 12:15PM EDT2024-07-192.570.000.000.00-110.00%
XLF240816P000440002024-03-22 12:04PM EDT2024-08-162.610.000.000.00-15150.00%
XLF240920P000440002024-03-21 9:37AM EDT2024-09-202.540.000.000.00-17,5000.00%
XLF241115P000440002024-03-21 12:15PM EDT2024-11-152.700.000.000.00-901000.00%
XLF241220P000440002024-03-21 10:58AM EDT2024-12-202.770.000.000.00-230.00%
XLF250117P000440002024-03-21 1:53PM EDT2025-01-172.860.000.000.00-113,1770.00%
XLF250321P000440002024-03-26 11:42AM EDT2025-03-213.350.000.000.00-110.00%
XLF250620P000440002024-03-27 3:45PM EDT2025-06-203.350.000.000.00-2422810.00%
XLF251017P000440002024-02-29 10:56AM EDT2025-10-174.400.000.000.00-440.00%
XLF260116P000440002024-03-21 3:41PM EDT2026-01-163.650.000.000.00-401770.00%
XLF261218P000440002024-03-26 2:43PM EDT2026-12-184.550.000.000.00-320.00%