NYSEArca - Delayed Quote USD
The Financial Select Sector SPDR Fund (XLF)
51.61
+0.02
+(0.04%)
At close: 3:59:59 PM EDT
51.62
+0.01
+(0.02%)
After hours: 4:05:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250523C00030000 | 4/28/2025 9:49 AM | 30 | 18.55 | 20.00 | 22.10 | 0.00 | 0.00% | 17 | 18 | 321.68% |
| XLF250523C00031000 | 4/24/2025 12:28 PM | 31 | 20.63 | 20.05 | 21.50 | 3.33 | 19.25% | 1 | 11 | 242.97% |
| XLF250523C00037000 | 4/23/2025 10:33 AM | 37 | 11.85 | 14.00 | 14.65 | 0.00 | 0.00% | - | 1 | 132.81% |
| XLF250523C00038000 | 5/12/2025 12:10 PM | 38 | 13.65 | 13.45 | 13.65 | 0.96 | 7.57% | 1 | 1 | 123.44% |
| XLF250523C00042000 | 5/12/2025 10:03 AM | 42 | 8.82 | 9.55 | 9.65 | 0.00 | 0.00% | 2 | 2 | 87.50% |
| XLF250523C00043000 | 5/1/2025 12:41 PM | 43 | 6.07 | 8.55 | 8.65 | 0.00 | 0.00% | 5 | 34 | 78.91% |
| XLF250523C00043500 | 4/14/2025 11:29 AM | 43.5 | 4.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| XLF250523C00044000 | 5/16/2025 11:03 AM | 44 | 7.50 | 7.55 | 7.65 | 0.00 | 0.00% | 5 | 10 | 70.31% |
| XLF250523C00044500 | 4/11/2025 3:18 PM | 44.5 | 3.63 | 6.75 | 6.90 | 0.00 | 0.00% | - | 4 | 0.00% |
| XLF250523C00045000 | 5/5/2025 3:35 PM | 45 | 4.80 | 6.55 | 6.65 | 0.00 | 0.00% | 2 | 685 | 62.11% |
| XLF250523C00045500 | 5/16/2025 12:57 PM | 45.5 | 6.13 | 6.05 | 6.15 | 0.00 | 0.00% | 1 | 29 | 57.81% |
| XLF250523C00046000 | 5/5/2025 2:27 PM | 46 | 4.03 | 5.55 | 5.65 | 0.00 | 0.00% | 30 | 147 | 53.52% |
| XLF250523C00046500 | 5/1/2025 11:15 AM | 46.5 | 5.28 | 5.05 | 5.15 | 2.39 | 82.70% | 1 | 89 | 49.22% |
| XLF250523C00047000 | 5/16/2025 10:54 AM | 47 | 4.42 | 4.55 | 4.65 | 0.00 | 0.00% | 1 | 242 | 45.31% |
| XLF250523C00047500 | 5/13/2025 9:57 AM | 47.5 | 3.75 | 4.05 | 4.15 | 0.00 | 0.00% | 2 | 273 | 41.02% |
| XLF250523C00048000 | 5/16/2025 2:57 PM | 48 | 3.77 | 3.55 | 3.65 | 0.09 | 2.45% | 1 | 1,675 | 36.72% |
| XLF250523C00048500 | 5/19/2025 10:12 AM | 48.5 | 3.19 | 3.05 | 3.20 | 0.35 | 12.32% | 1 | 210 | 38.87% |
| XLF250523C00049000 | 5/19/2025 2:13 PM | 49 | 2.70 | 2.55 | 2.71 | 0.07 | 2.66% | 2 | 222 | 34.96% |
| XLF250523C00049500 | 5/19/2025 10:46 AM | 49.5 | 2.17 | 2.07 | 2.20 | -0.02 | -0.91% | 4 | 125 | 28.91% |
| XLF250523C00050000 | 5/19/2025 12:49 PM | 50 | 1.76 | 1.60 | 1.74 | 0.05 | 2.92% | 18 | 410 | 26.76% |
| XLF250523C00050500 | 5/19/2025 2:53 PM | 50.5 | 1.22 | 1.16 | 1.21 | -0.04 | -3.17% | 67 | 444 | 19.14% |
| XLF250523C00051000 | 5/19/2025 3:02 PM | 51 | 0.82 | 0.76 | 0.77 | -0.02 | -2.38% | 168 | 3,228 | 16.31% |
| XLF250523C00051500 | 5/19/2025 3:27 PM | 51.5 | 0.42 | 0.41 | 0.43 | -0.09 | -17.65% | 189 | 1,224 | 15.43% |
| XLF250523C00052000 | 5/19/2025 3:15 PM | 52 | 0.20 | 0.19 | 0.20 | 0.03 | 17.65% | 759 | 2,659 | 14.94% |
| XLF250523C00052500 | 5/19/2025 3:21 PM | 52.5 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 116 | 167 | 13.67% |
| XLF250523C00053000 | 5/19/2025 3:01 PM | 53 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 149 | 114 | 14.06% |
| XLF250523C00053500 | 5/19/2025 10:06 AM | 53.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5 | 16.02% |
| XLF250523C00054000 | 5/19/2025 10:04 AM | 54 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 37 | 19.53% |
| XLF250523C00056000 | 5/19/2025 2:26 PM | 56 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 29 | 32.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLF250523P00030000 | 4/21/2025 11:57 AM | 30 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 152 | 162.50% |
| XLF250523P00032000 | 4/21/2025 11:55 AM | 32 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 143.75% |
| XLF250523P00034000 | 4/14/2025 9:34 AM | 34 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| XLF250523P00035000 | 4/9/2025 2:58 PM | 35 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 412.11% |
| XLF250523P00036000 | 4/28/2025 1:06 PM | 36 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 112.50% |
| XLF250523P00038000 | 5/12/2025 12:10 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 96.88% |
| XLF250523P00039000 | 5/9/2025 3:55 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1 | 87.50% |
| XLF250523P00040000 | 5/7/2025 1:07 PM | 40 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 88 | 81.25% |
| XLF250523P00041000 | 5/2/2025 1:38 PM | 41 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 189 | 75.00% |
| XLF250523P00042000 | 5/12/2025 10:03 AM | 42 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 501 | 65.63% |
| XLF250523P00043000 | 5/12/2025 12:51 PM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 71 | 59.38% |
| XLF250523P00043500 | 5/6/2025 9:31 AM | 43.5 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 26 | 56.25% |
| XLF250523P00044000 | 5/9/2025 3:30 PM | 44 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 145 | 53.13% |
| XLF250523P00044500 | 5/7/2025 3:48 PM | 44.5 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 55 | 50.00% |
| XLF250523P00045000 | 5/12/2025 10:50 AM | 45 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 117 | 50.00% |
| XLF250523P00045500 | 5/19/2025 9:35 AM | 45.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 215 | 1,587 | 46.88% |
| XLF250523P00046000 | 5/13/2025 3:48 PM | 46 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,247 | 43.75% |
| XLF250523P00046500 | 5/13/2025 1:45 PM | 46.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 594 | 39.84% |
| XLF250523P00047000 | 5/19/2025 12:52 PM | 47 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 7,023 | 35.94% |
| XLF250523P00047500 | 5/19/2025 1:22 PM | 47.5 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 93 | 1,040 | 35.94% |
| XLF250523P00048000 | 5/19/2025 10:46 AM | 48 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 4,868 | 32.42% |
| XLF250523P00048500 | 5/19/2025 2:44 PM | 48.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 3,190 | 3,631 | 28.52% |
| XLF250523P00049000 | 5/19/2025 12:57 PM | 49 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 46 | 705 | 24.61% |
| XLF250523P00049500 | 5/19/2025 1:08 PM | 49.5 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 81 | 270 | 22.27% |
| XLF250523P00050000 | 5/19/2025 3:16 PM | 50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 533 | 1,588 | 20.12% |
| XLF250523P00050500 | 5/19/2025 1:54 PM | 50.5 | 0.07 | 0.08 | 0.09 | -0.04 | -36.36% | 206 | 1,519 | 18.36% |
| XLF250523P00051000 | 5/19/2025 3:18 PM | 51 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 11,497 | 3,565 | 17.38% |
| XLF250523P00051500 | 5/19/2025 3:02 PM | 51.5 | 0.30 | 0.33 | 0.35 | -0.05 | -14.29% | 493 | 999 | 16.70% |
| XLF250523P00052000 | 5/19/2025 3:30 PM | 52 | 0.59 | 0.60 | 0.62 | -0.03 | -4.84% | 159 | 168 | 16.31% |
| XLF250523P00052500 | 5/19/2025 11:39 AM | 52.5 | 0.98 | 0.95 | 1.02 | 0.04 | 4.26% | 1 | 12 | 18.07% |
| XLF250523P00053000 | 5/19/2025 12:51 PM | 53 | 1.20 | 1.41 | 1.54 | -0.19 | -13.67% | 1 | 10 | 24.90% |
| XLF250523P00053500 | 4/24/2025 12:28 PM | 53.5 | 5.36 | 1.87 | 2.02 | 0.00 | 0.00% | - | 0 | 28.81% |
| XLF250523P00055000 | 5/19/2025 10:53 AM | 55 | 3.40 | 3.40 | 3.50 | 0.05 | 1.49% | 2 | 5 | 41.02% |
Related Tickers
GOEX Global X Gold Explorers ETF
41.09
+3.25%
GDXJ VanEck Junior Gold Miners ETF
60.20
+2.54%
BBP Virtus LifeSci Biotech Products ETF
56.03
+1.26%
RING iShares MSCI Global Gold Miners ETF
39.62
+2.11%
EWW iShares MSCI Mexico ETF
60.56
+1.76%
BLOK Amplify Transformational Data Sharing ETF
48.79
+1.83%
IDX VanEck Indonesia Index ETF
14.59
+1.60%
AADR AdvisorShares Dorsey Wright ADR ETF
79.84
+1.59%
EUFN iShares MSCI Europe Financials ETF
31.75
+1.57%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.49
+1.38%
EWD iShares MSCI Sweden ETF
46.23
+1.35%
IAU iShares Gold Trust
60.98
+1.29%
GLD SPDR Gold Shares
298.04
+1.29%
EZU iShares MSCI Eurozone ETF
58.75
+1.17%
EPU iShares MSCI Peru ETF
45.08
+1.14%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.41
+1.14%
ECH iShares MSCI Chile ETF
32.98
+1.13%
IDMO Invesco S&P International Developed Momentum ETF
49.10
+1.12%
FEZ SPDR EURO STOXX 50 ETF
59.48
+1.15%
FDD First Trust STOXX European Select Dividend Index Fund
15.10
+1.11%
FLLA Franklin FTSE Latin America ETF
21.66
+1.10%
EWL iShares MSCI Switzerland ETF
54.96
+1.01%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.47
+1.06%
EFAS Global X MSCI SuperDividend EAFE ETF
17.25
+1.05%
IMTM iShares MSCI Intl Momentum Factor ETF
43.99
+1.03%
INTF iShares International Equity Factor ETF
33.51
+1.03%
XLV The Health Care Select Sector SPDR Fund
134.43
+1.00%
EFV iShares MSCI EAFE Value ETF
63.00
+0.95%
SMIN iShares MSCI India Small-Cap ETF
74.10
+0.95%
IEFA iShares Core MSCI EAFE ETF
81.84
+0.93%
IYH iShares U.S. Healthcare ETF
56.22
+0.90%
DWLD Davis Select Worldwide ETF
40.15
+0.89%
QINT American Century Quality Diversified International ETF
56.60
+0.87%
COPX Global X Copper Miners ETF
39.88
+0.87%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.83
+0.87%
FBZ First Trust Brazil AlphaDEX Fund
11.36
+0.86%
VHT Vanguard Health Care Index Fund ETF Shares
246.55
+0.85%
PPH VanEck Pharmaceutical ETF
86.83
+0.85%
IDOG ALPS International Sector Dividend Dogs ETF
33.50
+0.85%
JHMD John Hancock Multifactor Developed International ETF
37.59
+0.85%
FHLC Fidelity MSCI Health Care Index ETF
63.56
+0.82%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.41
+0.82%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.54
+0.82%
IQLT iShares MSCI Intl Quality Factor ETF
42.70
+0.80%
IDEV iShares Core MSCI International Developed Markets ETF
74.41
+0.80%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.94
+0.80%
IGRO iShares International Dividend Growth ETF
77.29
+0.80%
ITA iShares U.S. Aerospace & Defense ETF
173.28
+0.78%
SCHF Schwab International Equity ETF
21.36
+0.78%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.57
+0.77%
FLEU Franklin FTSE Eurozone ETF
30.21
+0.77%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.56
+0.75%
GII SPDR S&P Global Infrastructure ETF
66.83
+0.71%
FNDF Schwab Fundamental International Equity ETF
38.55
+0.69%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
45.98
+0.68%
UTES Virtus Reaves Utilities ETF
72.71
+0.68%
IGF iShares Global Infrastructure ETF
58.76
+0.56%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.07
+0.67%
AGNG Global X Aging Population ETF
31.26
+0.66%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.12
+0.66%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.51
+0.66%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.35
+0.66%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.43
+0.66%
TOK iShares MSCI Kokusai ETF
121.10
-0.27%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.11
+0.65%
SPXV ProShares S&P 500 ex-Health Care ETF
64.93
+0.61%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
62.40
+0.58%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.75
+0.56%
FTLS First Trust Long/Short Equity ETF
65.72
+0.55%
CGW Invesco S&P Global Water Index ETF
60.80
+0.55%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.94
+0.55%
IDHQ Invesco S&P International Developed Quality ETF
32.17
+0.53%
WLDR Affinity World Leaders Equity ETF
31.27
+0.53%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.22
+0.51%
FUTY Fidelity MSCI Utilities Index ETF
53.21
+0.49%
QWLD SPDR MSCI World StrategicFactors ETF
132.82
+0.49%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.88
+0.48%
BLCN Siren Nasdaq NexGen Economy ETF
21.83
+0.48%
EPI WisdomTree India Earnings Fund
46.73
+0.47%
PWB Invesco Dynamic Large Cap Growth ETF
110.52
+0.47%
CEFS Saba Closed-End Funds ETF
21.87
+0.46%
PPA Invesco Aerospace & Defense ETF
132.16
+0.46%
ESGG FlexShares STOXX Global ESG Select Index Fund
179.86
+0.45%
VPU Vanguard Utilities Index Fund ETF Shares
178.36
+0.44%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.71
+0.44%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.11
+0.37%
EWC iShares MSCI Canada ETF
44.08
+0.42%
FXU First Trust Utilities AlphaDEX Fund
43.27
+0.42%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.87
+0.35%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.40
+0.53%
DGT SPDR Global Dow ETF
146.38
+0.40%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
129.75
+0.34%
SPHQ Invesco S&P 500 Quality ETF
70.72
+0.38%
HEDJ WisdomTree Europe Hedged Equity Fund
50.08
+0.38%
HFXI NYLI FTSE International Equity Currency Neutral ETF
29.13
+0.38%
QDEF FlexShares Quality Dividend Defensive Index Fund
72.33
+0.38%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
41.09
+0.37%
DIA SPDR Dow Jones Industrial Average ETF Trust
428.05
+0.35%
XLI The Industrial Select Sector SPDR Fund
144.28
+0.35%