The Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240621C00025000 | 2024-01-11 10:30AM EDT | 25.00 | 49.40 | 52.10 | 57.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240621C00030000 | 2023-04-06 12:51PM EDT | 30.00 | 30.05 | 24.70 | 34.70 | 0.00 | - | 2 | 12 | 0.00% |
| XLC240621C00035000 | 2024-02-23 12:51PM EDT | 35.00 | 45.25 | 45.00 | 49.80 | 0.00 | - | 54 | 87 | 427.15% |
| XLC240621C00040000 | 2023-12-11 11:15AM EDT | 40.00 | 30.47 | 32.10 | 37.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLC240621C00045000 | 2023-10-03 3:14PM EDT | 45.00 | 22.00 | 20.50 | 24.70 | 0.00 | - | 7 | 19 | 0.00% |
| XLC240621C00050000 | 2024-03-11 11:57AM EDT | 50.00 | 30.08 | 30.00 | 34.80 | 0.00 | - | 1 | 13 | 272.27% |
| XLC240621C00051000 | 2024-05-14 12:26PM EDT | 51.00 | 31.20 | 0.00 | 34.90 | 0.00 | - | 56 | 59 | 341.02% |
| XLC240621C00052000 | 2024-02-13 2:10PM EDT | 52.00 | 27.40 | 26.10 | 30.80 | 0.00 | - | 1 | 9 | 0.00% |
| XLC240621C00055000 | 2024-01-12 4:56PM EDT | 55.00 | 20.00 | 23.00 | 27.90 | 0.00 | - | 14 | 4 | 0.00% |
| XLC240621C00056000 | 2024-02-13 12:57PM EDT | 56.00 | 23.50 | 22.60 | 27.50 | 0.00 | - | 1 | 224 | 0.00% |
| XLC240621C00057000 | 2023-08-29 11:21AM EDT | 57.00 | 13.80 | 11.50 | 16.00 | 0.00 | - | 56 | 128 | 0.00% |
| XLC240621C00058000 | 2024-06-07 2:02PM EDT | 58.00 | 26.82 | 23.80 | 28.50 | 0.00 | - | 5 | 54 | 115.63% |
| XLC240621C00059000 | 2024-06-13 12:42PM EDT | 59.00 | 24.93 | 22.70 | 27.50 | 0.00 | - | 1 | 150 | 290.72% |
| XLC240621C00060000 | 2024-04-30 9:30AM EDT | 60.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| XLC240621C00061000 | 2024-06-05 3:51PM EDT | 61.00 | 24.00 | 20.60 | 25.50 | 0.00 | - | 10 | 50 | 271.29% |
| XLC240621C00062000 | 2024-04-30 11:41AM EDT | 62.00 | 17.32 | 19.80 | 21.80 | 0.00 | - | 30 | 1 | 0.00% |
| XLC240621C00063000 | 2024-04-12 2:30PM EDT | 63.00 | 19.86 | 17.20 | 20.70 | 0.00 | - | 5 | 1 | 0.00% |
| XLC240621C00064000 | 2023-12-14 10:30AM EDT | 64.00 | 9.60 | 9.40 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| XLC240621C00065000 | 2024-05-31 10:18AM EDT | 65.00 | 16.70 | 16.80 | 21.50 | 0.00 | - | 1 | 3,594 | 82.81% |
| XLC240621C00066000 | 2024-01-25 11:07AM EDT | 66.00 | 13.00 | 13.00 | 17.50 | 0.00 | - | 1 | 19 | 0.00% |
| XLC240621C00067000 | 2024-02-20 11:32AM EDT | 67.00 | 13.21 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 175.49% |
| XLC240621C00068000 | 2024-06-12 1:22PM EDT | 68.00 | 16.60 | 13.80 | 18.50 | 0.00 | - | 2 | 49 | 70.31% |
| XLC240621C00069000 | 2024-06-12 1:36PM EDT | 69.00 | 15.60 | 12.50 | 17.30 | 0.00 | - | 5 | 8,697 | 190.09% |
| XLC240621C00070000 | 2024-06-13 12:52PM EDT | 70.00 | 13.68 | 11.80 | 16.50 | -0.62 | -4.34% | 9 | 3,561 | 61.72% |
| XLC240621C00071000 | 2024-06-04 1:24PM EDT | 71.00 | 12.90 | 10.90 | 15.50 | 0.00 | - | 1 | 65 | 68.75% |
| XLC240621C00072000 | 2024-06-12 1:34PM EDT | 72.00 | 12.50 | 9.70 | 14.50 | 0.00 | - | 10 | 72 | 170.41% |
| XLC240621C00073000 | 2024-06-13 9:46AM EDT | 73.00 | 11.20 | 8.80 | 13.50 | 0.00 | - | 3 | 190 | 161.52% |
| XLC240621C00074000 | 2024-06-10 12:48PM EDT | 74.00 | 10.52 | 7.80 | 12.50 | 0.00 | - | 1 | 201 | 152.64% |
| XLC240621C00075000 | 2024-06-14 10:44AM EDT | 75.00 | 8.90 | 6.50 | 11.20 | -0.70 | -7.29% | 8 | 794 | 134.57% |
| XLC240621C00076000 | 2024-06-06 10:51AM EDT | 76.00 | 9.60 | 5.80 | 10.50 | 0.00 | - | 1 | 336 | 134.77% |
| XLC240621C00076500 | 2024-06-04 10:52AM EDT | 76.50 | 7.18 | 5.30 | 10.00 | 0.00 | - | 5 | 5 | 130.22% |
| XLC240621C00077000 | 2024-06-07 10:39AM EDT | 77.00 | 8.07 | 4.60 | 8.80 | 0.00 | - | 3 | 1,267 | 105.32% |
| XLC240621C00077500 | 2024-05-23 2:20PM EDT | 77.50 | 4.70 | 4.20 | 9.00 | 0.00 | - | - | 11 | 121.19% |
| XLC240621C00078000 | 2024-06-07 2:00PM EDT | 78.00 | 7.20 | 5.80 | 7.00 | 0.00 | - | 2 | 228 | 72.07% |
| XLC240621C00078500 | 2024-05-23 1:52PM EDT | 78.50 | 4.00 | 3.30 | 8.00 | 0.00 | - | - | 4 | 112.01% |
| XLC240621C00079000 | 2024-06-14 3:21PM EDT | 79.00 | 5.15 | 2.70 | 7.50 | -1.85 | -26.43% | 3 | 291 | 107.37% |
| XLC240621C00079500 | 2024-05-23 1:19PM EDT | 79.50 | 3.40 | 2.30 | 6.90 | 0.00 | - | - | 4 | 100.05% |
| XLC240621C00080000 | 2024-06-14 3:09PM EDT | 80.00 | 4.20 | 1.80 | 6.50 | -0.04 | -0.94% | 6 | 487 | 97.95% |
| XLC240621C00080500 | 2024-06-04 3:03PM EDT | 80.50 | 3.70 | 1.40 | 6.00 | 0.00 | - | 1 | 5 | 93.16% |
| XLC240621C00081000 | 2024-06-12 9:49AM EDT | 81.00 | 4.45 | 1.05 | 5.50 | 0.00 | - | 20 | 177 | 88.33% |
| XLC240621C00081500 | 2024-06-04 1:50PM EDT | 81.50 | 2.82 | 0.50 | 5.00 | 0.00 | - | 4 | 15 | 83.40% |
| XLC240621C00082000 | 2024-06-14 11:58AM EDT | 82.00 | 2.20 | 0.50 | 5.00 | -0.10 | -4.35% | 16 | 216 | 90.48% |
| XLC240621C00082500 | 2024-06-05 1:20PM EDT | 82.50 | 2.62 | 0.20 | 4.90 | 0.00 | - | 1 | 15 | 94.68% |
| XLC240621C00083000 | 2024-06-12 2:52PM EDT | 83.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 173 | 98.58% |
| XLC240621C00083500 | 2024-06-12 10:18AM EDT | 83.50 | 1.80 | 0.05 | 4.80 | 0.00 | - | 2 | 123 | 104.54% |
| XLC240621C00084000 | 2024-06-14 3:46PM EDT | 84.00 | 0.65 | 0.10 | 5.00 | 0.00 | - | 15 | 239 | 57.81% |
| XLC240621C00084500 | 2024-06-14 2:42PM EDT | 84.50 | 0.35 | 0.00 | 0.70 | -0.05 | -12.50% | 22 | 30 | 20.22% |
| XLC240621C00085000 | 2024-06-14 3:21PM EDT | 85.00 | 0.20 | 0.05 | 5.00 | -0.10 | -33.33% | 7 | 753 | 67.97% |
| XLC240621C00085500 | 2024-06-13 12:38PM EDT | 85.50 | 0.13 | 0.05 | 5.00 | 0.00 | - | 3 | 17 | 72.95% |
| XLC240621C00086000 | 2024-06-14 12:29PM EDT | 86.00 | 0.06 | 0.00 | 4.80 | -0.01 | -14.29% | 1 | 45 | 74.71% |
| XLC240621C00086500 | 2024-06-13 10:04AM EDT | 86.50 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.25% |
| XLC240621C00087000 | 2024-06-07 10:16AM EDT | 87.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 83.59% |
| XLC240621C00087500 | 2024-05-20 9:46AM EDT | 87.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 87.84% |
| XLC240621C00088000 | 2024-06-11 10:36AM EDT | 88.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 17 | 35 | 91.94% |
| XLC240621C00090000 | 2024-06-11 2:32PM EDT | 90.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 454 | 47.17% |
| XLC240621C00095000 | 2024-03-21 12:31PM EDT | 95.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 28 | 140.63% |
| XLC240621C00100000 | 2024-03-19 12:36PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 71.88% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240621P00025000 | 2024-02-09 4:50PM EDT | 25.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 659 | 1,166 | 789.84% |
| XLC240621P00030000 | 2023-12-19 3:38PM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 680.96% |
| XLC240621P00035000 | 2023-11-10 2:35PM EDT | 35.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 63 | 406.25% |
| XLC240621P00040000 | 2024-01-09 3:08PM EDT | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 14 | 2,057 | 514.45% |
| XLC240621P00045000 | 2023-12-28 1:33PM EDT | 45.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7,752 | 447.36% |
| XLC240621P00050000 | 2024-03-28 9:30AM EDT | 50.00 | 0.04 | 0.00 | 2.75 | 0.00 | - | 1 | 19 | 326.66% |
| XLC240621P00051000 | 2024-04-01 12:37PM EDT | 51.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 320 | 296.09% |
| XLC240621P00052000 | 2024-04-02 9:30AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| XLC240621P00053000 | 2023-11-02 11:04AM EDT | 53.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 354.00% |
| XLC240621P00054000 | 2023-04-28 10:21AM EDT | 54.00 | 3.10 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 457.23% |
| XLC240621P00055000 | 2024-05-03 10:15AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,736 | 134.38% |
| XLC240621P00056000 | 2024-02-09 3:46PM EDT | 56.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 20 | 156 | 322.36% |
| XLC240621P00057000 | 2024-01-18 2:47PM EDT | 57.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 312.11% |
| XLC240621P00058000 | 2024-04-23 9:32AM EDT | 58.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| XLC240621P00059000 | 2024-02-12 11:37AM EDT | 59.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 84 | 174.22% |
| XLC240621P00060000 | 2024-02-12 4:31PM EDT | 60.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 275 | 282.23% |
| XLC240621P00061000 | 2023-10-31 2:33PM EDT | 61.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 14 | 22 | 272.56% |
| XLC240621P00062000 | 2024-03-27 3:53PM EDT | 62.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 2 | 138 | 262.94% |
| XLC240621P00063000 | 2024-05-10 11:58AM EDT | 63.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 5 | 67 | 253.42% |
| XLC240621P00064000 | 2024-06-03 3:12PM EDT | 64.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 1 | 293 | 242.09% |
| XLC240621P00065000 | 2024-06-04 11:35AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 7,005 | 93.75% |
| XLC240621P00066000 | 2024-03-22 3:45PM EDT | 66.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 225.54% |
| XLC240621P00067000 | 2024-02-02 11:22AM EDT | 67.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 129 | 216.41% |
| XLC240621P00068000 | 2024-05-03 9:30AM EDT | 68.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 5 | 126 | 207.32% |
| XLC240621P00069000 | 2024-05-06 9:33AM EDT | 69.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 807 | 198.24% |
| XLC240621P00070000 | 2024-06-10 10:21AM EDT | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 638 | 86.72% |
| XLC240621P00071000 | 2024-05-03 9:30AM EDT | 71.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 253 | 180.32% |
| XLC240621P00072000 | 2024-06-14 10:43AM EDT | 72.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 100 | 962 | 171.39% |
| XLC240621P00073000 | 2024-06-14 10:39AM EDT | 73.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 100 | 436 | 162.45% |
| XLC240621P00074000 | 2024-06-14 11:05AM EDT | 74.00 | 0.05 | 0.00 | 3.00 | -0.10 | -66.67% | 200 | 241 | 124.46% |
| XLC240621P00075000 | 2024-06-10 1:04PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,603 | 55.27% |
| XLC240621P00076000 | 2024-06-14 10:35AM EDT | 76.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 100 | 239 | 50.20% |
| XLC240621P00076500 | 2024-06-05 3:52PM EDT | 76.50 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 131.10% |
| XLC240621P00077000 | 2024-06-11 12:37PM EDT | 77.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 40 | 1,098 | 126.56% |
| XLC240621P00077500 | 2024-06-11 12:37PM EDT | 77.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 122.02% |
| XLC240621P00078000 | 2024-06-12 10:35AM EDT | 78.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 5 | 969 | 80.37% |
| XLC240621P00079000 | 2024-06-06 9:31AM EDT | 79.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 732 | 108.20% |
| XLC240621P00079500 | 2024-06-11 2:53PM EDT | 79.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 266 | 268 | 103.52% |
| XLC240621P00080000 | 2024-06-11 12:41PM EDT | 80.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 6 | 1,132 | 98.73% |
| XLC240621P00080500 | 2024-06-06 10:08AM EDT | 80.50 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 93.95% |
| XLC240621P00081000 | 2024-06-12 9:49AM EDT | 81.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 20 | 101 | 89.06% |
| XLC240621P00081500 | 2024-06-07 9:35AM EDT | 81.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 84.13% |
| XLC240621P00082000 | 2024-06-07 2:12PM EDT | 82.00 | 0.25 | 0.10 | 5.00 | 0.00 | - | 13 | 124 | 82.72% |
| XLC240621P00082500 | 2024-06-12 11:47AM EDT | 82.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 55 | 73.93% |
| XLC240621P00083000 | 2024-06-13 3:55PM EDT | 83.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 1 | 113 | 68.60% |
| XLC240621P00083500 | 2024-06-14 2:52PM EDT | 83.50 | 0.34 | 0.00 | 4.80 | -0.08 | -19.05% | 7 | 7,578 | 63.09% |
| XLC240621P00084000 | 2024-06-14 3:52PM EDT | 84.00 | 0.50 | 0.10 | 5.00 | +0.02 | +4.17% | 37 | 153 | 60.84% |
| XLC240621P00084500 | 2024-06-12 3:37PM EDT | 84.50 | 0.83 | 0.10 | 1.85 | +0.14 | +20.29% | 3 | 204 | 38.48% |
| XLC240621P00085000 | 2024-06-14 12:47PM EDT | 85.00 | 1.18 | 0.20 | 2.00 | +0.04 | +3.51% | 30 | 773 | 35.25% |
| XLC240621P00085500 | 2024-06-14 12:47PM EDT | 85.50 | 1.58 | 0.45 | 5.00 | +0.07 | +4.64% | 15 | 660 | 98.73% |
| XLC240621P00086000 | 2024-06-07 9:42AM EDT | 86.00 | 1.55 | 0.70 | 5.00 | 0.00 | - | 10 | 10 | 91.89% |
| XLC240621P00088000 | 2024-05-29 2:29PM EDT | 88.00 | 5.15 | 1.70 | 6.50 | 0.00 | - | 2 | 2 | 97.56% |
© 2024 Yahoo. All rights reserved.