Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240524C00071000 | 2024-05-17 3:58PM EDT | 71.00 | 11.60 | 9.30 | 14.20 | 0.00 | - | 2 | 2 | 67.19% |
| XLC240524C00073000 | 2024-04-25 3:39PM EDT | 73.00 | 5.78 | 7.30 | 12.20 | 0.00 | - | 90 | 45 | 56.25% |
| XLC240524C00075000 | 2024-04-10 3:20PM EDT | 75.00 | 7.90 | 4.90 | 8.70 | 0.00 | - | - | 5 | 125.39% |
| XLC240524C00076500 | 2024-05-02 1:06PM EDT | 76.50 | 3.22 | 4.30 | 8.20 | 0.00 | - | 1 | 2 | 152.73% |
| XLC240524C00077000 | 2024-04-24 12:11PM EDT | 77.00 | 4.20 | 3.50 | 8.00 | 0.00 | - | - | 6 | 158.30% |
| XLC240524C00077500 | 2024-05-07 9:44AM EDT | 77.50 | 4.30 | 3.20 | 7.20 | 0.00 | - | 1 | 0 | 139.99% |
| XLC240524C00078500 | 2024-05-06 10:18AM EDT | 78.50 | 2.65 | 2.00 | 6.70 | 0.00 | - | - | 2 | 145.80% |
| XLC240524C00079000 | 2024-05-10 9:58AM EDT | 79.00 | 2.95 | 1.50 | 6.20 | 0.00 | - | 1 | 2 | 138.87% |
| XLC240524C00079500 | 2024-05-16 12:00PM EDT | 79.50 | 3.28 | 1.00 | 5.70 | 0.00 | - | 1 | 1 | 131.84% |
| XLC240524C00080000 | 2024-05-21 10:13AM EDT | 80.00 | 2.91 | 2.00 | 4.10 | +0.26 | +9.81% | 4 | 21 | 84.77% |
| XLC240524C00080500 | 2024-04-30 11:25AM EDT | 80.50 | 0.78 | 0.15 | 5.00 | 0.00 | - | 1 | 5 | 127.93% |
| XLC240524C00081000 | 2024-05-21 1:43PM EDT | 81.00 | 1.80 | 0.95 | 3.70 | +0.35 | +24.14% | 4 | 26 | 92.68% |
| XLC240524C00081500 | 2024-05-20 3:51PM EDT | 81.50 | 1.45 | 0.40 | 2.55 | -0.15 | -9.37% | 10 | 231 | 62.79% |
| XLC240524C00082000 | 2024-05-21 11:37AM EDT | 82.00 | 0.94 | 0.15 | 1.50 | -0.21 | -18.26% | 1 | 576 | 36.62% |
| XLC240524C00082500 | 2024-05-20 12:50PM EDT | 82.50 | 0.70 | 0.10 | 2.60 | 0.00 | - | 4 | 10 | 82.96% |
| XLC240524C00083000 | 2024-05-21 3:37PM EDT | 83.00 | 0.35 | 0.00 | 4.80 | -0.16 | -31.37% | 2 | 17 | 84.38% |
| XLC240524C00083500 | 2024-05-21 1:51PM EDT | 83.50 | 0.18 | 0.00 | 4.80 | -0.07 | -28.00% | 2 | 10 | 91.94% |
| XLC240524C00084000 | 2024-05-17 10:27AM EDT | 84.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 18.95% |
| XLC240524C00084500 | 2024-05-20 1:47PM EDT | 84.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 20.51% |
| XLC240524C00085000 | 2024-05-20 3:09PM EDT | 85.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 21 | 112.50% |
| XLC240524C00085500 | 2024-05-20 10:00AM EDT | 85.50 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 118.85% |
| XLC240524C00086000 | 2024-04-29 9:49AM EDT | 86.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 124.95% |
| XLC240524C00087000 | 2024-05-15 9:36AM EDT | 87.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 136.62% |
| XLC240524C00088500 | 2024-04-09 10:50AM EDT | 88.50 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 251 | 60.55% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240524P00060000 | 2024-04-29 2:41PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 146.88% |
| XLC240524P00070000 | 2024-04-25 3:49PM EDT | 70.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 3 | 254.69% |
| XLC240524P00071000 | 2024-05-15 3:30PM EDT | 71.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 241.80% |
| XLC240524P00073000 | 2024-05-03 3:59PM EDT | 73.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 216.02% |
| XLC240524P00074000 | 2024-05-15 3:30PM EDT | 74.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 203.13% |
| XLC240524P00075000 | 2024-05-14 1:29PM EDT | 75.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 20 | 4 | 190.14% |
| XLC240524P00076000 | 2024-05-15 1:30PM EDT | 76.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 33 | 42 | 177.05% |
| XLC240524P00076500 | 2024-04-25 4:08PM EDT | 76.50 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 170.41% |
| XLC240524P00077000 | 2024-05-14 1:29PM EDT | 77.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 10 | 29 | 163.82% |
| XLC240524P00077500 | 2024-05-13 2:55PM EDT | 77.50 | 0.09 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 157.13% |
| XLC240524P00078000 | 2024-05-16 1:26PM EDT | 78.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 150.39% |
| XLC240524P00078500 | 2024-05-15 12:15PM EDT | 78.50 | 0.09 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 143.55% |
| XLC240524P00079000 | 2024-05-20 10:00AM EDT | 79.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 136.72% |
| XLC240524P00079500 | 2024-05-20 10:00AM EDT | 79.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 129.69% |
| XLC240524P00080000 | 2024-05-20 10:00AM EDT | 80.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 123 | 122.56% |
| XLC240524P00080500 | 2024-05-20 11:54AM EDT | 80.50 | 0.06 | 0.00 | 4.80 | 0.00 | - | 10 | 95 | 115.33% |
| XLC240524P00081000 | 2024-05-17 3:54PM EDT | 81.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 251 | 255 | 107.91% |
| XLC240524P00081500 | 2024-05-21 9:50AM EDT | 81.50 | 0.10 | 0.05 | 4.80 | -0.02 | -16.67% | 1 | 96 | 101.17% |
| XLC240524P00082000 | 2024-05-20 12:35PM EDT | 82.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 56 | 92.48% |
| XLC240524P00082500 | 2024-05-20 12:35PM EDT | 82.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 23 | 84.28% |
| XLC240524P00083000 | 2024-05-20 3:49PM EDT | 83.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 4 | 17 | 75.68% |
© 2024 Yahoo. All rights reserved.