The Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240705C00076000 | 2024-06-06 1:20PM EDT | 76.00 | 10.12 | 7.40 | 12.00 | 0.00 | - | - | 0 | 125.29% |
| XLC240705C00079000 | 2024-06-26 11:25AM EDT | 79.00 | 7.04 | 4.60 | 9.30 | 0.00 | - | 1 | 1 | 109.57% |
| XLC240705C00079500 | 2024-06-26 3:53PM EDT | 79.50 | 6.60 | 4.10 | 8.80 | 0.00 | - | 1 | 1 | 105.62% |
| XLC240705C00081000 | 2024-06-24 3:32PM EDT | 81.00 | 4.34 | 2.60 | 7.00 | 0.00 | - | 2 | 2 | 86.87% |
| XLC240705C00082500 | 2024-05-24 3:08PM EDT | 82.50 | 1.95 | 0.90 | 5.00 | 0.00 | - | 3 | 3 | 63.92% |
| XLC240705C00083000 | 2024-06-25 2:10PM EDT | 83.00 | 2.82 | 0.60 | 5.20 | 0.00 | - | 2 | 3 | 74.71% |
| XLC240705C00084000 | 2024-06-28 2:37PM EDT | 84.00 | 2.30 | 0.30 | 5.00 | -0.25 | -9.80% | 24 | 58 | 82.23% |
| XLC240705C00084500 | 2024-06-25 2:14PM EDT | 84.50 | 1.60 | 0.10 | 4.80 | 0.00 | - | 2 | 16 | 83.55% |
| XLC240705C00085000 | 2024-06-28 3:07PM EDT | 85.00 | 1.20 | 0.10 | 4.80 | -0.48 | -28.57% | 7 | 34 | 88.60% |
| XLC240705C00085500 | 2024-06-28 3:31PM EDT | 85.50 | 0.80 | 0.05 | 5.00 | -0.48 | -37.50% | 19 | 5 | 97.41% |
| XLC240705C00086000 | 2024-06-27 1:20PM EDT | 86.00 | 0.50 | 0.40 | 4.90 | -0.39 | -43.82% | 2 | 36 | 55.57% |
| XLC240705C00087000 | 2024-06-28 3:55PM EDT | 87.00 | 0.16 | 0.00 | 0.40 | -0.19 | -54.29% | 4 | 8 | 18.02% |
| XLC240705C00087500 | 2024-06-28 10:13AM EDT | 87.50 | 0.09 | 0.00 | 4.80 | -0.21 | -70.00% | 2 | 4 | 63.33% |
| XLC240705C00089000 | 2024-06-18 1:09PM EDT | 89.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 74.51% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240705P00078500 | 2024-06-21 11:17AM EDT | 78.50 | 0.06 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 107.81% |
| XLC240705P00081000 | 2024-06-18 3:45PM EDT | 81.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 88.23% |
| XLC240705P00081500 | 2024-06-07 11:52AM EDT | 81.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 84.18% |
| XLC240705P00082000 | 2024-06-26 2:08PM EDT | 82.00 | 0.05 | 0.00 | 4.80 | -0.02 | -28.57% | 59 | 29 | 80.13% |
| XLC240705P00082500 | 2024-05-24 3:08PM EDT | 82.50 | 1.33 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 75.98% |
| XLC240705P00083000 | 2024-06-24 2:18PM EDT | 83.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 11 | 21 | 71.78% |
| XLC240705P00083500 | 2024-06-26 12:04PM EDT | 83.50 | 0.09 | 0.00 | 4.80 | -0.01 | -10.00% | 1 | 6 | 67.51% |
| XLC240705P00084000 | 2024-06-20 11:15AM EDT | 84.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 63.14% |
| XLC240705P00084500 | 2024-06-28 3:45PM EDT | 84.50 | 0.15 | 0.00 | 4.80 | -0.10 | -40.00% | 3 | 58 | 58.59% |
| XLC240705P00085000 | 2024-06-24 10:56AM EDT | 85.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 11 | 19 | 53.93% |
| XLC240705P00085500 | 2024-06-28 12:44PM EDT | 85.50 | 0.30 | 0.00 | 1.45 | 0.00 | - | 12 | 17 | 30.25% |
| XLC240705P00087000 | 2024-06-06 1:20PM EDT | 87.00 | 1.20 | 0.05 | 4.80 | -0.83 | -40.89% | 5 | 90 | 80.37% |
© 2024 Yahoo. All rights reserved.