Investor Alert

New York Markets Open in:

Financial Select Sector SPDR ETF

PSE: XLF

GO

Before the Bell

Aug 14, 2020

XLF

$

24.93

Change

-0.15 -0.60%

Volume

YTD return

n/a

5 yr avg return

n/a

Total net assets

n/a

52 week low

52 week high

$17.49

$31.38

OPTION CHAIN FOR FINANCIAL SELECT SECTOR SPDR ETF

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.92 0.00 0.00 9.90 10.25 1.00 15.00 quote 0.01 0.00 0.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 8.55 9.50 16.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 7.80 8.20 17.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 7.40 7.80 17.50 quote 0.07 0.00 0.00 0.00 0.01 600.00
quote 0.00 0.00 0.00 6.90 7.25 18.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 6.40 6.75 18.50 quote 0.15 0.00 0.00 0.00 0.01 10.00
quote 4.10 0.00 0.00 5.90 6.30 19.00 quote 0.01 0.00 0.00 0.00 0.02 13.00
quote 4.45 0.00 0.00 5.35 5.75 19.50 quote 0.19 0.00 0.00 0.00 0.01 6.00
quote 5.28 0.00 0.00 4.90 5.25 10.00 20.00 quote 0.01 0.00 0.00 0.00 0.01 181.00
quote 0.00 0.00 0.00 4.35 4.75 20.50 quote 0.02 0.00 0.00 0.00 0.06 407.00
quote 3.30 0.00 0.00 3.95 4.20 1.00 21.00 quote 0.04 0.00 1.00 0.00 0.01 5,057
quote 4.10 0.00 0.00 3.40 3.75 1.00 21.50 quote 0.01 0.00 0.00 0.00 0.01 104.00
quote 3.11 -0.35 30.00 3.00 3.15 170.00 22.00 quote 0.01 0.00 0.00 0.00 0.01 2,934
quote 3.00 0.00 0.00 2.39 2.68 117.00 22.50 quote 0.03 0.00 10.00 0.00 0.01 15,413
quote 2.11 -0.13 10.00 2.01 2.14 102.00 23.00 quote 0.01 0.00 2.00 0.00 0.01 602.00
quote 1.64 -0.15 61.00 1.53 1.63 264.00 23.50 quote 0.01 -0.02 2.00 0.00 0.01 12,536
quote 1.10 -0.17 19,362 1.04 1.12 16,285 24.00 quote 0.01 0.00 94.00 0.00 0.01 20,291
quote 0.58 -0.21 97.00 0.52 0.62 6,585 24.50 quote 0.01 -0.02 1,232 0.01 0.02 9,997
quote 0.17 -0.14 3,790 0.14 0.18 9,420 25.00 quote 0.08 -0.01 12,558 0.08 0.11 14,780
25.08 Current price as of 8/13/2020 04:00:00 PM
quote 0.03 -0.06 11,209 0.02 0.03 18,521 25.50 quote 0.43 0.08 9,848 0.41 0.49 8,933
quote 0.01 -0.02 660.00 0.00 0.01 8,499 26.00 quote 0.82 0.06 22.00 0.84 0.98 493.00
quote 0.01 0.00 0.00 0.00 0.01 1,165 26.50 quote 1.30 -0.09 1.00 1.30 1.61 17.00
quote 0.01 0.00 0.00 0.00 0.01 443.00 27.00 quote 1.65 0.00 0.00 1.68 2.23 1.00
quote 0.02 0.00 0.00 0.00 0.01 1,098 27.50 quote 2.00 0.00 0.00 2.14 2.69 1.00
quote 0.02 0.00 0.00 0.00 0.02 12.00 28.00 quote 0.00 0.00 0.00 2.74 3.15
quote 0.00 0.00 0.00 0.00 0.07 28.50 quote 0.00 0.00 0.00 3.30 3.70
quote 0.00 0.00 0.00 0.00 0.05 29.00 quote 5.00 0.00 0.00 3.75 4.20 3.00
quote 0.04 0.00 0.00 0.00 0.01 1.00 30.00 quote 4.50 0.00 0.00 4.75 5.05 2.00
quote 0.00 0.00 0.00 0.00 0.05 31.00 quote 5.50 0.00 0.00 5.75 6.10 3.00
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.95 13.20 12.00 quote 0.01 0.00 0.00 0.00 0.01 1,615
quote 0.00 0.00 0.00 11.95 12.20 13.00 quote 0.01 0.00 0.00 0.00 0.02 58.00
quote 9.15 0.00 0.00 10.95 11.20 14.00 quote 0.01 0.00 0.00 0.00 0.01 26.00
quote 7.60 0.00 0.00 9.95 10.20 15.00 quote 0.01 0.00 0.00 0.00 0.01 163.00
quote 9.70 0.00 0.00 8.95 9.20 8.00 16.00 quote 0.01 0.00 0.00 0.00 0.06 59.00
quote 8.30 0.00 0.00 7.95 8.20 10.00 17.00 quote 0.01 0.00 0.00 0.00 0.06 1,313
quote 7.64 0.00 0.00 6.95 7.20 12.00 18.00 quote 0.01 0.00 0.00 0.00 0.01 18,053
quote 0.00 0.00 0.00 6.45 6.70 18.50 quote 0.00 0.00 0.00 0.00 0.05
quote 6.61 0.00 0.00 5.95 6.20 238.00 19.00 quote 0.02 0.01 2.00 0.00 0.01 124,549
quote 0.00 0.00 0.00 5.45 5.70 19.50 quote 0.00 0.00 0.00 0.00 0.05
quote 5.55 0.00 0.00 4.95 5.20 179.00 20.00 quote 0.02 0.01 104.00 0.00 0.02 20,984
quote 0.00 0.00 0.00 4.45 4.70 20.50 quote 0.02 0.00 0.00 0.01 0.02 643.00
quote 4.05 -0.25 14.00 4.00 4.20 645.00 21.00 quote 0.02 0.01 28,187 0.01 0.02 44,388
quote 4.20 0.00 0.00 3.45 3.70 25.00 21.50 quote 0.02 0.00 250.00 0.00 0.04 3,214
quote 3.09 -0.16 30.00 3.00 3.15 4,502 22.00 quote 0.02 -0.01 401.00 0.01 0.03 131,081
quote 2.64 -0.02 1.00 2.56 2.65 1,400 22.50 quote 0.01 -0.01 16.00 0.01 0.03 23,148
quote 2.13 -0.16 207.00 2.06 2.14 12,906 23.00 quote 0.02 -0.01 74.00 0.02 0.04 45,439
quote 1.81 0.00 0.00 1.50 1.72 1,602 23.50 quote 0.02 -0.02 11,039 0.02 0.04 14,248
quote 1.12 -0.21 377.00 1.11 1.18 55,300 24.00 quote 0.07 0.00 11,845 0.06 0.08 48,320
quote 0.70 -0.21 80.00 0.71 0.76 4,307 24.50 quote 0.16 0.03 11,372 0.14 0.16 19,201
quote 0.41 -0.09 51,276 0.38 0.43 104,248 25.00 quote 0.30 0.02 12,063 0.30 0.34 17,785
25.08 Current price as of 8/13/2020 04:00:00 PM
quote 0.19 -0.09 12,632 0.17 0.20 15,976 25.50 quote 0.58 0.05 139.00 0.58 0.63 2,863
quote 0.09 -0.05 29,210 0.07 0.10 62,316 26.00 quote 1.02 0.13 123.00 0.96 1.04 1,833
quote 0.06 0.00 472.00 0.02 0.06 37,255 26.50 quote 1.43 0.00 0.00 1.40 1.50 294.00
quote 0.01 -0.03 26.00 0.00 0.01 12,380 27.00 quote 1.97 0.44 2.00 1.88 2.01 226.00
quote 0.03 0.00 0.00 0.00 0.01 1,285 27.50 quote 2.46 0.00 0.00 2.33 2.50 2.00
quote 0.02 0.00 2.00 0.00 0.01 25,243 28.00 quote 2.79 0.00 0.00 2.82 3.05 73.00
quote 0.01 0.00 0.00 0.00 0.04 3.00 28.50 quote 0.00 0.00 0.00 3.30 3.55
quote 0.01 0.00 0.00 0.00 0.03 2,140 29.00 quote 5.17 0.00 0.00 3.80 4.05 2.00
quote 0.00 0.00 0.00 0.00 0.09 29.50 quote 0.00 0.00 0.00 4.30 4.55
quote 0.01 0.00 0.00 0.00 0.02 29,672 30.00 quote 6.53 0.00 0.00 4.85 5.05 10.00
quote 0.01 0.00 0.00 0.00 0.01 1,154 31.00 quote 7.65 0.00 0.00 5.85 6.05
quote 0.01 0.00 0.00 0.00 0.01 1,299 32.00 quote 9.09 0.00 0.00 6.85 7.05 6.00
quote 0.01 0.00 0.00 0.00 0.01 449.00 33.00 quote 0.00 0.00 0.00 7.85 8.00
quote 0.03 0.00 0.00 0.00 0.06 513.00 34.00 quote 10.27 0.00 0.00 8.85 9.00 1.00
quote 0.01 0.00 0.00 0.00 0.01 71.00 35.00 quote 0.00 0.00 0.00 9.85 10.00
quote 0.00 0.00 0.00 0.00 0.09 36.00 quote 0.00 0.00 0.00 10.85 11.00
quote 0.00 0.00 0.00 0.00 0.09 37.00 quote 12.95 0.00 0.00 11.55 12.10
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.85 10.45 15.00 quote 0.02 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 8.15 9.35 16.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 8.00 9.25 16.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 7.20 9.90 17.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 7.00 8.30 17.50 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 6.65 7.50 18.00 quote 0.03 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 6.00 7.15 18.50 quote 0.00 0.00 0.00 0.00 0.14
quote 5.31 0.00 0.00 5.55 6.60 1.00 19.00 quote 0.02 0.00 0.00 0.00 0.09 4.00
quote 0.00 0.00 0.00 5.00 6.15 19.50 quote 0.01 -0.01 5.00 0.00 0.13 22.00
quote 5.10 -0.10 1.00 4.90 5.30 2.00 20.00 quote 0.01 0.00 0.00 0.01 0.07 2,713
quote 0.00 0.00 0.00 4.30 5.00 20.50 quote 0.02 0.00 5.00 0.01 0.07 34.00
quote 3.40 0.00 0.00 3.35 4.40 4.00 21.00 quote 0.02 0.00 342.00 0.02 0.05 11,730
quote 0.00 0.00 0.00 2.86 4.00 21.50 quote 0.02 0.00 0.00 0.02 0.05 45.00
quote 3.53 0.00 0.00 2.84 3.70 2.00 22.00 quote 0.04 0.01 6.00 0.03 0.06 205.00
quote 1.98 0.00 0.00 2.47 2.89 11.00 22.50 quote 0.04 -0.01 52.00 0.04 0.06 1,361
quote 2.13 -0.61 4.00 2.01 2.31 81.00 23.00 quote 0.08 0.02 8.00 0.06 0.09 791.00
quote 1.68 -0.34 396.00 1.66 1.75 248.00 23.50 quote 0.12 0.01 19.00 0.10 0.14 226.00
quote 1.31 -0.16 4.00 1.24 1.31 1,460 24.00 quote 0.18 0.01 40.00 0.18 0.21 457.00
quote 0.82 -0.14 20.00 0.87 0.93 245.00 24.50 quote 0.35 0.07 1,234 0.28 0.34 1,349
quote 0.60 -0.12 550.00 0.58 0.61 2,161 25.00 quote 0.49 0.03 2,613 0.48 0.53 2,254
25.08 Current price as of 8/13/2020 04:00:00 PM
quote 0.36 -0.08 538.00 0.33 0.38 1,109 25.50 quote 0.82 0.14 19.00 0.75 0.80 328.00
quote 0.22 -0.05 3,567 0.21 0.22 54,814 26.00 quote 1.08 0.08 1.00 1.09 1.15 171.00
quote 0.11 -0.05 91.00 0.10 0.12 885.00 26.50 quote 1.51 0.11 26.00 1.49 1.58 172.00
quote 0.06 -0.04 20.00 0.04 0.07 15,639 27.00 quote 1.58 0.00 0.00 1.81 2.26 5.00
quote 0.04 -0.01 23.00 0.03 0.13 173.00 27.50 quote 0.00 0.00 0.00 2.22 2.84
quote 0.01 0.00 1.00 0.02 0.08 9,176 28.00 quote 0.00 0.00 0.00 2.23 4.05
quote 0.03 0.00 0.00 0.00 0.05 1,227 28.50 quote 0.00 0.00 0.00 3.00 3.85
quote 0.03 0.00 0.00 0.00 0.13 5.00 29.00 quote 0.00 0.00 0.00 3.80 4.15
quote 0.00 0.00 0.00 0.00 0.13 29.50 quote 0.00 0.00 0.00 4.00 4.85
quote 0.08 0.00 0.00 0.00 0.13 1.00 30.00 quote 0.00 0.00 0.00 4.50 5.30
quote 0.00 0.00 0.00 0.00 0.20 31.00 quote 0.00 0.00 0.00 5.60 6.50

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.