Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240719C00074000 | 2024-05-31 3:17PM EDT | 74.00 | 8.92 | 9.90 | 10.70 | 0.00 | - | 1 | 1 | 37.50% |
| XLC240719C00076000 | 2024-05-30 9:30AM EDT | 76.00 | 7.25 | 7.70 | 8.70 | 0.00 | - | 1 | 1 | 32.11% |
| XLC240719C00080000 | 2024-06-03 9:43AM EDT | 80.00 | 4.80 | 4.60 | 4.80 | +0.90 | +23.08% | 10 | 3 | 21.90% |
| XLC240719C00081000 | 2024-05-28 12:13PM EDT | 81.00 | 3.54 | 3.80 | 4.00 | 0.00 | - | 13 | 16 | 20.73% |
| XLC240719C00082000 | 2024-06-03 9:31AM EDT | 82.00 | 2.98 | 3.10 | 3.20 | +0.28 | +10.37% | 1 | 11 | 19.18% |
| XLC240719C00083000 | 2024-05-30 2:22PM EDT | 83.00 | 1.70 | 2.35 | 2.50 | 0.00 | - | 319 | 333 | 18.06% |
| XLC240719C00084000 | 2024-05-30 3:42PM EDT | 84.00 | 1.17 | 1.75 | 1.85 | 0.00 | - | 2 | 3 | 16.80% |
| XLC240719C00085000 | 2024-05-31 3:01PM EDT | 85.00 | 0.75 | 1.20 | 1.30 | 0.00 | - | 2 | 16 | 15.70% |
| XLC240719C00086000 | 2024-05-31 3:52PM EDT | 86.00 | 0.68 | 0.80 | 0.90 | 0.00 | - | 2 | 381 | 15.14% |
| XLC240719C00087000 | 2024-05-24 3:55PM EDT | 87.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 19 | 19 | 14.72% |
| XLC240719C00088000 | 2024-05-29 12:04PM EDT | 88.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2 | 7 | 13.94% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240719P00060000 | 2024-05-23 3:33PM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 75 | 67.77% |
| XLC240719P00065000 | 2024-05-30 2:37PM EDT | 65.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 54.64% |
| XLC240719P00072000 | 2024-05-31 11:52AM EDT | 72.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 34.03% |
| XLC240719P00075000 | 2024-05-31 11:52AM EDT | 75.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 21.09% |
| XLC240719P00076000 | 2024-05-31 3:11PM EDT | 76.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 90 | 1,339 | 20.22% |
| XLC240719P00077000 | 2024-05-31 3:42PM EDT | 77.00 | 0.38 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 19.07% |
| XLC240719P00078000 | 2024-05-28 2:36PM EDT | 78.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 2 | 7 | 18.48% |
| XLC240719P00079000 | 2024-05-28 9:41AM EDT | 79.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 2 | 17.48% |
| XLC240719P00080000 | 2024-05-23 2:19PM EDT | 80.00 | 1.10 | 0.55 | 0.60 | 0.00 | - | - | 8 | 16.16% |
| XLC240719P00081000 | 2024-05-31 12:15PM EDT | 81.00 | 1.40 | 0.70 | 0.80 | 0.00 | - | 5 | 1,740 | 15.54% |
| XLC240719P00082000 | 2024-05-31 3:17PM EDT | 82.00 | 1.48 | 0.95 | 1.00 | 0.00 | - | 6 | 347 | 14.37% |
| XLC240719P00083000 | 2024-05-31 10:57AM EDT | 83.00 | 2.13 | 1.25 | 1.35 | 0.00 | - | 3 | 20 | 13.92% |
| XLC240719P00084000 | 2024-05-23 1:08PM EDT | 84.00 | 2.60 | 1.60 | 1.70 | 0.00 | - | - | 3 | 12.71% |
| XLC240719P00085000 | 2024-05-31 11:22AM EDT | 85.00 | 3.31 | 1.15 | 2.25 | 0.00 | - | 3 | 5 | 12.31% |
| XLC240719P00086000 | 2024-05-20 9:45AM EDT | 86.00 | 3.59 | 2.70 | 2.90 | 0.00 | - | - | 13 | 11.84% |
| XLC240719P00087000 | 2024-05-30 2:35PM EDT | 87.00 | 4.60 | 3.40 | 3.60 | 0.00 | - | 4 | 4 | 10.67% |
© 2024 Yahoo. All rights reserved.