Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240920C00061000 | 2024-02-20 3:21PM EDT | 61.00 | 19.97 | 20.20 | 24.90 | 0.00 | - | - | 4 | 64.77% |
| XLC240920C00062000 | 2024-02-20 2:48PM EDT | 62.00 | 19.03 | 19.20 | 23.90 | 0.00 | - | - | 4 | 62.46% |
| XLC240920C00064000 | 2024-04-22 11:48AM EDT | 64.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920C00065000 | 2024-04-12 2:30PM EDT | 65.00 | 18.90 | 15.50 | 20.30 | 0.00 | - | 5 | 50 | 50.27% |
| XLC240920C00066000 | 2024-03-15 11:24AM EDT | 66.00 | 15.74 | 15.00 | 19.80 | 0.00 | - | 1 | 16 | 52.61% |
| XLC240920C00067000 | 2024-05-28 9:50AM EDT | 67.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC240920C00069000 | 2024-04-03 3:53PM EDT | 69.00 | 12.50 | 14.00 | 18.80 | 0.00 | - | 30 | 36 | 61.10% |
| XLC240920C00070000 | 2024-05-28 10:19AM EDT | 70.00 | 14.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920C00071000 | 2024-05-31 11:56AM EDT | 71.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920C00072000 | 2024-05-03 1:50PM EDT | 72.00 | 10.30 | 10.40 | 15.20 | 0.00 | - | 2 | 5 | 49.61% |
| XLC240920C00073000 | 2024-05-03 9:47AM EDT | 73.00 | 9.43 | 9.30 | 14.10 | 0.00 | - | 10 | 6 | 46.57% |
| XLC240920C00074000 | 2024-05-06 2:53PM EDT | 74.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC240920C00075000 | 2024-05-16 3:55PM EDT | 75.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| XLC240920C00076000 | 2024-05-30 2:15PM EDT | 76.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920C00077000 | 2024-05-29 3:15PM EDT | 77.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920C00078000 | 2024-05-07 10:44AM EDT | 78.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XLC240920C00079000 | 2024-05-28 2:54PM EDT | 79.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLC240920C00080000 | 2024-05-29 3:15PM EDT | 80.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920C00081000 | 2024-05-24 3:27PM EDT | 81.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLC240920C00082000 | 2024-05-31 3:53PM EDT | 82.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC240920C00083000 | 2024-05-24 3:56PM EDT | 83.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| XLC240920C00084000 | 2024-05-30 10:46AM EDT | 84.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| XLC240920C00085000 | 2024-05-29 1:09PM EDT | 85.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.78% |
| XLC240920C00086000 | 2024-05-31 1:00PM EDT | 86.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| XLC240920C00087000 | 2024-05-17 12:47PM EDT | 87.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XLC240920C00088000 | 2024-05-31 1:09PM EDT | 88.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| XLC240920C00089000 | 2024-05-15 3:21PM EDT | 89.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| XLC240920C00090000 | 2024-05-21 1:43PM EDT | 90.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLC240920C00091000 | 2024-04-10 1:35PM EDT | 91.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 42.51% |
| XLC240920C00092000 | 2024-04-25 9:45AM EDT | 92.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 44.23% |
| XLC240920C00093000 | 2024-03-27 1:58PM EDT | 93.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 1 | 5 | 31.81% |
| XLC240920C00094000 | 2024-05-02 2:38PM EDT | 94.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 226 | 47.52% |
| XLC240920C00095000 | 2024-04-02 11:31AM EDT | 95.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 3 | 28.15% |
| XLC240920C00096000 | 2024-02-09 2:15PM EDT | 96.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.64% |
PutsforSeptember 20, 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 | 129.61% |
| 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 | 60.21% |
| 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 | 34.20% |
| XLC240920P00065000 | 2024-04-05 10:19AM EDT | 65.00 | 0.48 | 0.10 | 0.35 | 0.00 | - | 5 | 41 | 29.98% |
| XLC240920P00066000 | 2024-05-02 2:38PM EDT | 66.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | - | 2 | 51.42% |
| XLC240920P00067000 | 2024-05-08 3:06PM EDT | 67.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240920P00068000 | 2024-05-24 11:15AM EDT | 68.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240920P00069000 | 2024-03-15 11:23AM EDT | 69.00 | 1.15 | 0.05 | 4.90 | 0.00 | - | 33 | 243 | 63.67% |
| XLC240920P00070000 | 2024-05-29 12:53PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240920P00071000 | 2024-05-29 9:30AM EDT | 71.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240920P00072000 | 2024-05-29 9:30AM EDT | 72.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240920P00073000 | 2024-05-29 9:30AM EDT | 73.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240920P00074000 | 2024-05-02 11:45AM EDT | 74.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 8 | 110 | 50.48% |
| XLC240920P00075000 | 2024-05-10 11:34AM EDT | 75.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC240920P00076000 | 2024-05-07 11:26AM EDT | 76.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| XLC240920P00077000 | 2024-05-15 1:34PM EDT | 77.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLC240920P00078000 | 2024-05-31 11:32AM EDT | 78.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| XLC240920P00079000 | 2024-05-30 12:09PM EDT | 79.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XLC240920P00080000 | 2024-05-30 4:01PM EDT | 80.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| XLC240920P00081000 | 2024-05-31 12:47PM EDT | 81.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 1.56% |
| XLC240920P00082000 | 2024-05-31 12:27PM EDT | 82.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| XLC240920P00083000 | 2024-05-29 1:06PM EDT | 83.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.20% |
| XLC240920P00084000 | 2024-05-28 9:50AM EDT | 84.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC240920P00085000 | 2024-04-01 3:08PM EDT | 85.00 | 4.80 | 5.60 | 6.50 | 0.00 | - | 34 | 37 | 30.37% |
| XLC240920P00086000 | 2024-05-08 3:05PM EDT | 86.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240920P00087000 | 2024-04-03 11:16AM EDT | 87.00 | 5.70 | 6.00 | 8.50 | 0.00 | - | 3 | 34 | 34.71% |
© 2024 Yahoo. All rights reserved.