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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240628C00075000 | 2024-06-06 1:20PM EDT | 75.00 | 11.32 | 8.50 | 13.30 | 0.00 | - | 90 | 0 | 175.00% |
| XLC240628C00077500 | 2024-06-18 2:59PM EDT | 77.50 | 6.27 | 6.00 | 10.90 | 0.00 | - | 31 | 0 | 147.66% |
| XLC240628C00079000 | 2024-06-05 10:45AM EDT | 79.00 | 5.89 | 4.50 | 9.30 | 0.00 | - | 1 | 0 | 119.92% |
| XLC240628C00080000 | 2024-06-05 3:48PM EDT | 80.00 | 5.15 | 3.50 | 8.30 | 0.00 | - | 1 | 0 | 105.86% |
| XLC240628C00081500 | 2024-06-20 1:03PM EDT | 81.50 | 2.80 | 2.00 | 6.80 | 0.00 | - | 1 | 0 | 84.38% |
| XLC240628C00082000 | 2024-06-27 1:08PM EDT | 82.00 | 3.60 | 1.50 | 6.30 | -0.69 | -16.08% | 10 | 42 | 76.95% |
| XLC240628C00082500 | 2024-06-28 3:38PM EDT | 82.50 | 2.51 | 1.00 | 5.70 | -1.36 | -35.14% | 4 | 4 | 64.45% |
| XLC240628C00083000 | 2024-06-28 3:37PM EDT | 83.00 | 2.52 | 0.50 | 5.20 | -0.21 | -7.69% | 3 | 3 | 57.23% |
| XLC240628C00083500 | 2024-06-21 12:44PM EDT | 83.50 | 1.45 | 0.05 | 5.00 | 0.00 | - | 1 | 39 | 64.06% |
| XLC240628C00084000 | 2024-06-28 3:37PM EDT | 84.00 | 1.91 | 0.05 | 5.00 | +0.01 | +0.53% | 12 | 75 | 87.89% |
| XLC240628C00084500 | 2024-06-28 2:54PM EDT | 84.50 | 1.70 | 0.00 | 4.80 | -0.30 | -15.00% | 1 | 108 | 99.02% |
| XLC240628C00085000 | 2024-06-28 3:59PM EDT | 85.00 | 0.62 | 0.00 | 4.80 | -0.81 | -56.64% | 44 | 92 | 115.23% |
| XLC240628C00085500 | 2024-06-28 3:59PM EDT | 85.50 | 0.36 | 0.00 | 4.80 | -0.49 | -57.65% | 33 | 107 | 129.79% |
| XLC240628C00086000 | 2024-06-28 3:31PM EDT | 86.00 | 0.15 | 0.00 | 4.80 | -0.39 | -72.22% | 10 | 31 | 143.26% |
| XLC240628C00086500 | 2024-06-28 3:59PM EDT | 86.50 | 0.15 | 0.00 | 4.80 | -0.03 | -16.67% | 5 | 18 | 155.86% |
| XLC240628C00087000 | 2024-06-25 2:17PM EDT | 87.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 232 | 167.77% |
| XLC240628C00087500 | 2024-06-27 4:02PM EDT | 87.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 57 | 29.30% |
| XLC240628C00088000 | 2024-06-17 9:40AM EDT | 88.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 107.62% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240628P00072000 | 2024-06-20 2:02PM EDT | 72.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 500 | 444.34% |
| XLC240628P00074000 | 2024-06-05 3:50PM EDT | 74.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 15 | 401.56% |
| XLC240628P00075000 | 2024-06-17 1:13PM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 380.27% |
| XLC240628P00075500 | 2024-06-17 1:21PM EDT | 75.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 369.53% |
| XLC240628P00078000 | 2024-06-20 11:19AM EDT | 78.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 28 | 315.82% |
| XLC240628P00078500 | 2024-06-20 11:19AM EDT | 78.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 47 | 75 | 304.88% |
| XLC240628P00079500 | 2024-06-06 11:06AM EDT | 79.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 32 | 26 | 283.01% |
| XLC240628P00080000 | 2024-06-13 2:26PM EDT | 80.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 271.88% |
| XLC240628P00080500 | 2024-06-20 9:46AM EDT | 80.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 13 | 2 | 260.74% |
| XLC240628P00081000 | 2024-06-06 11:42AM EDT | 81.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 249.51% |
| XLC240628P00081500 | 2024-06-05 9:31AM EDT | 81.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 238.09% |
| XLC240628P00082000 | 2024-06-25 2:21PM EDT | 82.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 226.56% |
| XLC240628P00082500 | 2024-06-28 3:38PM EDT | 82.50 | 0.01 | 0.00 | 4.80 | -0.08 | -88.89% | 4 | 7 | 214.94% |
| XLC240628P00083000 | 2024-06-28 3:47PM EDT | 83.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 9 | 449 | 39.84% |
| XLC240628P00083500 | 2024-06-26 3:40PM EDT | 83.50 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 190.92% |
| XLC240628P00084000 | 2024-06-28 3:37PM EDT | 84.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 10 | 200 | 27.74% |
| XLC240628P00084500 | 2024-06-26 2:34PM EDT | 84.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 142 | 21.09% |
| XLC240628P00085000 | 2024-06-28 3:46PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 15 | 63 | 14.26% |
| XLC240628P00090000 | 2024-06-05 3:32PM EDT | 90.00 | 5.41 | 1.70 | 6.50 | 0.00 | - | 4 | 4 | 215.92% |
© 2024 Yahoo. All rights reserved.