Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
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 | 7.60 | 9.90 | 0.00 | - | 1 | 1 | 164.45% |
| XLC240503C00072000 | 2024-04-18 11:19AM EDT | 72.00 | 9.40 | 5.90 | 7.10 | 0.00 | - | 45 | 90 | 0.00% |
| XLC240503C00074000 | 2024-04-29 12:09PM EDT | 74.00 | 5.60 | 3.50 | 6.20 | 0.00 | - | 1 | 1 | 129.39% |
| XLC240503C00075000 | 2024-04-17 9:58AM EDT | 75.00 | 5.19 | 1.80 | 5.10 | 0.00 | - | 1 | 2 | 109.28% |
| XLC240503C00076000 | 2024-04-17 1:15PM EDT | 76.00 | 4.50 | 0.80 | 4.70 | 0.00 | - | 1 | 1 | 124.22% |
| XLC240503C00077500 | 2024-04-26 2:32PM EDT | 77.50 | 2.58 | 1.45 | 1.55 | 0.00 | - | 21 | 16 | 0.00% |
| XLC240503C00078000 | 2024-05-01 1:09PM EDT | 78.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 2 | 20 | 15.24% |
| XLC240503C00078500 | 2024-05-02 10:55AM EDT | 78.50 | 0.60 | 0.65 | 0.80 | -0.36 | -37.50% | 11 | 18 | 16.41% |
| XLC240503C00079000 | 2024-05-01 2:02PM EDT | 79.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 10 | 42 | 17.77% |
| XLC240503C00079500 | 2024-05-01 2:50PM EDT | 79.50 | 0.63 | 0.20 | 0.30 | 0.00 | - | 50 | 136 | 19.24% |
| XLC240503C00080000 | 2024-05-01 3:01PM EDT | 80.00 | 0.43 | 0.05 | 0.15 | 0.00 | - | 26 | 488 | 19.14% |
| XLC240503C00080500 | 2024-05-01 2:00PM EDT | 80.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 520 | 21.88% |
| XLC240503C00081000 | 2024-04-30 3:32PM EDT | 81.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 5,069 | 30.86% |
| XLC240503C00081500 | 2024-04-29 3:44PM EDT | 81.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 28 | 57.42% |
| XLC240503C00082000 | 2024-04-29 3:12PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 532 | 31.06% |
| XLC240503C00082500 | 2024-04-29 10:10AM EDT | 82.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 24 | 53.91% |
| XLC240503C00083000 | 2024-04-30 10:34AM EDT | 83.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 7,542 | 58.98% |
| XLC240503C00083500 | 2024-04-17 3:59PM EDT | 83.50 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 63.97% |
| XLC240503C00084000 | 2024-04-25 9:40AM EDT | 84.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 6 | 8 | 68.75% |
| XLC240503C00084500 | 2024-04-22 2:52PM EDT | 84.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 73.54% |
| XLC240503C00085000 | 2024-04-19 3:54PM EDT | 85.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5,000 | 38 | 54.30% |
| XLC240503C00085500 | 2024-04-24 10:12AM EDT | 85.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 82.62% |
| XLC240503C00086000 | 2024-04-24 4:05PM EDT | 86.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 87.11% |
| XLC240503C00086500 | 2024-04-05 3:33PM EDT | 86.50 | 0.52 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 91.41% |
| XLC240503C00087000 | 2024-04-15 12:36PM EDT | 87.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 11 | 95.70% |
| XLC240503C00088000 | 2024-04-09 10:42AM EDT | 88.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 104.10% |
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 | 0.05 | 0.00 | - | - | 1 | 159.38% |
| XLC240503P00072000 | 2024-04-25 10:01AM EDT | 72.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 10 | 98.44% |
| XLC240503P00074000 | 2024-04-24 3:41PM EDT | 74.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 107.62% |
| XLC240503P00075000 | 2024-04-29 9:45AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 65.53% |
| XLC240503P00075500 | 2024-04-26 3:10PM EDT | 75.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 59.86% |
| XLC240503P00076000 | 2024-05-01 11:06AM EDT | 76.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 54.10% |
| XLC240503P00076500 | 2024-04-30 3:55PM EDT | 76.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 36.13% |
| XLC240503P00077000 | 2024-05-01 2:55PM EDT | 77.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 31.06% |
| XLC240503P00077500 | 2024-04-30 2:39PM EDT | 77.50 | 0.32 | 0.05 | 0.15 | 0.00 | - | 7 | 19 | 29.49% |
| XLC240503P00078000 | 2024-05-01 3:14PM EDT | 78.00 | 0.09 | 0.10 | 0.20 | 0.00 | - | 5 | 428 | 26.47% |
| XLC240503P00078500 | 2024-05-02 10:55AM EDT | 78.50 | 0.39 | 0.25 | 0.35 | -0.18 | -31.58% | 1 | 3,261 | 26.86% |
| XLC240503P00079000 | 2024-05-02 11:07AM EDT | 79.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 3 | 50 | 26.86% |
| XLC240503P00079500 | 2024-05-02 11:07AM EDT | 79.50 | 0.86 | 0.75 | 0.85 | +0.31 | +56.36% | 4 | 124 | 28.42% |
| XLC240503P00080000 | 2024-05-02 1:07PM EDT | 80.00 | 1.19 | 0.75 | 1.20 | +0.54 | +83.08% | 5 | 2,911 | 29.88% |
| XLC240503P00080500 | 2024-05-01 3:14PM EDT | 80.50 | 0.99 | 1.45 | 1.80 | 0.00 | - | 5 | 18 | 41.99% |
| XLC240503P00081000 | 2024-04-30 12:47PM EDT | 81.00 | 2.90 | 1.65 | 2.20 | 0.00 | - | 2 | 0 | 43.56% |
| XLC240503P00081500 | 2024-04-25 10:30AM EDT | 81.50 | 4.00 | 0.65 | 4.80 | 0.00 | - | 1 | 430 | 51.07% |
| XLC240503P00082000 | 2024-04-23 10:32AM EDT | 82.00 | 1.78 | 2.95 | 3.50 | 0.00 | - | 2 | 85 | 57.03% |
| XLC240503P00082500 | 2024-04-19 2:15PM EDT | 82.50 | 3.26 | 2.50 | 5.00 | 0.00 | - | 1 | 0 | 64.36% |
| XLC240503P00083000 | 2024-04-09 1:30PM EDT | 83.00 | 1.74 | 3.00 | 5.40 | 0.00 | - | - | 0 | 66.70% |
| XLC240503P00083500 | 2024-05-01 3:52PM EDT | 83.50 | 3.30 | 3.40 | 6.10 | 0.00 | - | 3 | 1 | 75.39% |
© 2024 Yahoo. All rights reserved.