The Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240920C00060000 | 2024-06-17 3:12PM EDT | 60.00 | 25.43 | 24.20 | 29.00 | 0.00 | - | - | 1 | 57.62% |
| XLC240920C00061000 | 2024-02-20 3:21PM EDT | 61.00 | 19.97 | 20.20 | 24.90 | 0.00 | - | - | 4 | 40.63% |
| XLC240920C00062000 | 2024-02-20 2:48PM EDT | 62.00 | 19.03 | 19.20 | 23.90 | 0.00 | - | - | 4 | 38.97% |
| XLC240920C00064000 | 2024-06-28 10:22AM EDT | 64.00 | 23.42 | 20.50 | 24.90 | +2.57 | +12.33% | 3 | 72 | 50.83% |
| XLC240920C00065000 | 2024-04-12 2:30PM EDT | 65.00 | 18.90 | 15.50 | 20.30 | 0.00 | - | 5 | 50 | 0.00% |
| XLC240920C00066000 | 2024-03-15 11:24AM EDT | 66.00 | 15.74 | 15.00 | 19.80 | 0.00 | - | 1 | 16 | 29.40% |
| XLC240920C00067000 | 2024-05-28 9:50AM EDT | 67.00 | 17.34 | 18.00 | 22.70 | 0.00 | - | 2 | 0 | 52.54% |
| XLC240920C00069000 | 2024-04-03 3:53PM EDT | 69.00 | 12.50 | 14.00 | 18.80 | 0.00 | - | 30 | 36 | 52.71% |
| XLC240920C00070000 | 2024-06-11 11:05AM EDT | 70.00 | 15.45 | 14.50 | 19.10 | 0.00 | - | 1 | 8 | 62.06% |
| XLC240920C00071000 | 2024-05-31 11:56AM EDT | 71.00 | 12.63 | 13.50 | 17.80 | 0.00 | - | 1 | 4 | 56.98% |
| XLC240920C00072000 | 2024-05-03 1:50PM EDT | 72.00 | 10.30 | 10.40 | 15.20 | 0.00 | - | 2 | 5 | 40.21% |
| XLC240920C00073000 | 2024-05-03 9:47AM EDT | 73.00 | 9.43 | 9.30 | 14.10 | 0.00 | - | 10 | 6 | 37.13% |
| XLC240920C00074000 | 2024-05-06 2:53PM EDT | 74.00 | 9.35 | 10.10 | 14.80 | 0.00 | - | 2 | 36 | 49.56% |
| XLC240920C00075000 | 2024-06-24 3:27PM EDT | 75.00 | 10.95 | 10.00 | 14.00 | 0.00 | - | 1 | 146 | 48.63% |
| XLC240920C00076000 | 2024-06-21 3:39PM EDT | 76.00 | 10.40 | 9.00 | 13.00 | 0.00 | - | 9 | 45 | 46.13% |
| XLC240920C00077000 | 2024-06-25 10:18AM EDT | 77.00 | 9.75 | 8.00 | 12.60 | 0.00 | - | 1 | 38 | 47.96% |
| XLC240920C00078000 | 2024-06-27 12:12PM EDT | 78.00 | 9.80 | 7.00 | 11.60 | 0.00 | - | 14 | 19 | 45.34% |
| XLC240920C00079000 | 2024-06-28 3:43PM EDT | 79.00 | 8.70 | 6.00 | 10.90 | +1.55 | +21.68% | 18 | 545 | 44.75% |
| XLC240920C00080000 | 2024-06-27 10:49AM EDT | 80.00 | 8.10 | 5.50 | 10.00 | 0.00 | - | 1 | 143 | 42.71% |
| XLC240920C00081000 | 2024-06-28 9:43AM EDT | 81.00 | 7.30 | 4.50 | 9.10 | -0.05 | -0.68% | 2 | 66 | 40.63% |
| XLC240920C00082000 | 2024-06-27 9:39AM EDT | 82.00 | 6.60 | 3.50 | 8.10 | 0.00 | - | 6 | 258 | 37.82% |
| XLC240920C00083000 | 2024-06-26 10:24AM EDT | 83.00 | 5.40 | 3.00 | 7.10 | 0.00 | - | 7 | 225 | 34.97% |
| XLC240920C00084000 | 2024-06-27 1:22PM EDT | 84.00 | 5.40 | 2.00 | 6.60 | +0.50 | +10.20% | 20 | 1,017 | 35.13% |
| XLC240920C00085000 | 2024-06-28 12:21PM EDT | 85.00 | 4.10 | 2.45 | 6.70 | -0.20 | -4.65% | 5 | 912 | 38.79% |
| XLC240920C00086000 | 2024-06-28 3:40PM EDT | 86.00 | 3.20 | 1.80 | 4.50 | -0.35 | -9.86% | 31 | 597 | 28.27% |
| XLC240920C00087000 | 2024-06-28 2:35PM EDT | 87.00 | 2.75 | 0.30 | 5.00 | -0.25 | -8.33% | 7 | 703 | 34.00% |
| XLC240920C00088000 | 2024-06-27 2:42PM EDT | 88.00 | 2.31 | 0.40 | 5.00 | 0.00 | - | 13 | 340 | 36.52% |
| XLC240920C00089000 | 2024-06-14 11:28AM EDT | 89.00 | 1.15 | 0.05 | 5.00 | 0.00 | - | 29 | 321 | 38.93% |
| XLC240920C00090000 | 2024-06-27 1:51PM EDT | 90.00 | 1.55 | 0.25 | 3.50 | 0.00 | - | 41 | 473 | 31.93% |
| XLC240920C00091000 | 2024-06-28 2:27PM EDT | 91.00 | 1.11 | 0.00 | 1.60 | -0.10 | -8.26% | 5 | 349 | 21.58% |
| XLC240920C00092000 | 2024-06-28 12:36PM EDT | 92.00 | 0.85 | 0.15 | 4.90 | -0.07 | -7.61% | 2 | 48 | 44.87% |
| XLC240920C00093000 | 2024-03-27 1:58PM EDT | 93.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 1 | 5 | 31.07% |
| XLC240920C00094000 | 2024-06-25 2:56PM EDT | 94.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 5 | 226 | 48.21% |
| XLC240920C00095000 | 2024-04-02 11:31AM EDT | 95.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 3 | 27.59% |
| XLC240920C00096000 | 2024-06-13 10:49AM EDT | 96.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 15 | 16 | 51.92% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240920P00037000 | 2024-02-09 10:39AM EDT | 37.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 162 | 150.46% |
| XLC240920P00040000 | 2024-04-22 3:07PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC240920P00062000 | 2024-04-15 1:26PM EDT | 62.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 109 | 72.19% |
| XLC240920P00063000 | 2024-04-22 12:15PM EDT | 63.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLC240920P00064000 | 2024-03-11 10:29AM EDT | 64.00 | 0.78 | 0.35 | 0.50 | 0.00 | - | 6 | 390 | 41.94% |
| XLC240920P00065000 | 2024-06-26 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 5 | 41 | 47.53% |
| XLC240920P00066000 | 2024-06-25 9:30AM EDT | 66.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 62.38% |
| XLC240920P00067000 | 2024-06-25 9:30AM EDT | 67.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 59.96% |
| XLC240920P00068000 | 2024-06-26 3:58PM EDT | 68.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 85 | 57.59% |
| XLC240920P00069000 | 2024-06-25 9:30AM EDT | 69.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 52 | 243 | 29.35% |
| XLC240920P00070000 | 2024-06-18 9:30AM EDT | 70.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 499 | 52.88% |
| XLC240920P00071000 | 2024-05-29 9:30AM EDT | 71.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 6.25% |
| XLC240920P00072000 | 2024-05-29 9:30AM EDT | 72.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 6.25% |
| XLC240920P00073000 | 2024-06-13 9:30AM EDT | 73.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 432 | 64.99% |
| XLC240920P00074000 | 2024-05-02 11:45AM EDT | 74.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 8 | 110 | 62.26% |
| XLC240920P00075000 | 2024-05-10 11:34AM EDT | 75.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 1 | 156 | 59.52% |
| XLC240920P00076000 | 2024-05-07 11:26AM EDT | 76.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 2 | 276 | 56.80% |
| XLC240920P00077000 | 2024-05-15 1:34PM EDT | 77.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | 5 | 389 | 54.07% |
| XLC240920P00078000 | 2024-06-27 10:39AM EDT | 78.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 844 | 51.32% |
| XLC240920P00079000 | 2024-06-20 3:46PM EDT | 79.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 5 | 890 | 48.56% |
| XLC240920P00080000 | 2024-06-28 10:26AM EDT | 80.00 | 0.62 | 0.00 | 4.80 | -0.09 | -12.68% | 1 | 646 | 45.79% |
| XLC240920P00081000 | 2024-06-28 2:21PM EDT | 81.00 | 0.80 | 0.00 | 4.80 | -0.10 | -11.11% | 1 | 172 | 42.98% |
| XLC240920P00082000 | 2024-06-28 11:28AM EDT | 82.00 | 0.95 | 0.00 | 4.60 | -0.17 | -15.18% | 1 | 211 | 38.86% |
| XLC240920P00083000 | 2024-06-28 11:30AM EDT | 83.00 | 1.20 | 0.05 | 5.00 | -0.05 | -4.00% | 500 | 604 | 38.50% |
| XLC240920P00084000 | 2024-06-26 10:29AM EDT | 84.00 | 1.64 | 0.15 | 4.90 | 0.00 | - | 1 | 2,682 | 34.90% |
| XLC240920P00085000 | 2024-06-28 12:22PM EDT | 85.00 | 1.75 | 0.05 | 4.90 | -0.80 | -31.37% | 40 | 46 | 31.84% |
| XLC240920P00086000 | 2024-06-26 11:00AM EDT | 86.00 | 2.40 | 0.45 | 5.00 | 0.00 | - | 7 | 31 | 29.25% |
| XLC240920P00087000 | 2024-06-28 3:04PM EDT | 87.00 | 2.64 | 0.60 | 5.40 | +0.07 | +2.72% | 2 | 34 | 28.31% |
| XLC240920P00088000 | 2024-06-06 3:40PM EDT | 88.00 | 4.10 | 1.20 | 5.90 | 0.00 | - | - | 11 | 27.76% |
| XLC240920P00089000 | 2024-06-06 3:34PM EDT | 89.00 | 4.80 | 1.70 | 6.40 | 0.00 | - | - | 2 | 27.00% |
© 2024 Yahoo. All rights reserved.