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:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240503C00070000 | 2024-04-26 10:40AM EDT | 70.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240503C00072000 | 2024-04-18 11:19AM EDT | 72.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XLC240503C00074000 | 2024-04-29 12:09PM EDT | 74.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240503C00075000 | 2024-04-17 9:58AM EDT | 75.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240503C00076000 | 2024-04-17 1:15PM EDT | 76.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240503C00077500 | 2024-04-26 2:32PM EDT | 77.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XLC240503C00078000 | 2024-04-26 3:54PM EDT | 78.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| XLC240503C00078500 | 2024-04-30 2:26PM EDT | 78.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLC240503C00079000 | 2024-04-30 12:29PM EDT | 79.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XLC240503C00079500 | 2024-04-30 12:07PM EDT | 79.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240503C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLC240503C00080500 | 2024-04-30 12:26PM EDT | 80.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLC240503C00081000 | 2024-04-30 3:32PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLC240503C00081500 | 2024-04-29 3:44PM EDT | 81.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLC240503C00082000 | 2024-04-29 3:12PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XLC240503C00082500 | 2024-04-29 10:10AM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLC240503C00083000 | 2024-04-30 10:34AM EDT | 83.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| XLC240503C00083500 | 2024-04-17 3:59PM EDT | 83.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC240503C00084000 | 2024-04-25 9:40AM EDT | 84.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLC240503C00084500 | 2024-04-22 2:52PM EDT | 84.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC240503C00085000 | 2024-04-19 3:54PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 25.00% |
| XLC240503C00085500 | 2024-04-24 10:12AM EDT | 85.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC240503C00086000 | 2024-04-24 4:05PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC240503C00086500 | 2024-04-05 3:33PM EDT | 86.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC240503C00087000 | 2024-04-15 12:36PM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLC240503C00088000 | 2024-04-09 10:42AM EDT | 88.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240503P00060000 | 2024-04-24 4:09PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| XLC240503P00072000 | 2024-04-25 10:01AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| XLC240503P00074000 | 2024-04-24 3:41PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLC240503P00075000 | 2024-04-29 9:45AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLC240503P00075500 | 2024-04-26 3:10PM EDT | 75.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| XLC240503P00076000 | 2024-04-30 12:38PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240503P00076500 | 2024-04-30 3:55PM EDT | 76.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XLC240503P00077000 | 2024-04-29 3:56PM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XLC240503P00077500 | 2024-04-30 2:39PM EDT | 77.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| XLC240503P00078000 | 2024-04-30 3:51PM EDT | 78.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLC240503P00078500 | 2024-04-30 3:55PM EDT | 78.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLC240503P00079000 | 2024-04-30 10:05AM EDT | 79.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLC240503P00079500 | 2024-04-29 2:44PM EDT | 79.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| XLC240503P00080000 | 2024-04-30 2:39PM EDT | 80.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XLC240503P00080500 | 2024-04-26 3:05PM EDT | 80.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| XLC240503P00081000 | 2024-04-30 12:47PM EDT | 81.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC240503P00081500 | 2024-04-25 10:30AM EDT | 81.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240503P00082000 | 2024-04-23 10:32AM EDT | 82.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC240503P00082500 | 2024-04-19 2:15PM EDT | 82.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240503P00083000 | 2024-04-09 1:30PM EDT | 83.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLC240503P00083500 | 2024-04-19 1:30PM EDT | 83.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.