The Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240628C00075000 | 2024-06-06 1:20PM EDT | 75.00 | 11.32 | 7.40 | 11.50 | 0.00 | - | 90 | 90 | 94.07% |
| XLC240628C00077500 | 2024-05-10 3:37PM EDT | 77.50 | 5.15 | 4.70 | 9.50 | 0.00 | - | - | 31 | 88.33% |
| XLC240628C00079000 | 2024-06-05 10:45AM EDT | 79.00 | 5.89 | 2.75 | 7.50 | 0.00 | - | 1 | 0 | 70.29% |
| XLC240628C00080000 | 2024-06-05 3:48PM EDT | 80.00 | 5.15 | 2.05 | 6.50 | 0.00 | - | 1 | 1 | 64.14% |
| XLC240628C00081500 | 2024-05-31 12:33PM EDT | 81.50 | 1.75 | 0.60 | 5.20 | 0.00 | - | 1 | 1 | 57.81% |
| XLC240628C00082000 | 2024-05-30 4:07PM EDT | 82.00 | 0.50 | 0.30 | 5.00 | 0.00 | - | 2 | 1 | 59.23% |
| XLC240628C00082500 | 2024-06-12 2:59PM EDT | 82.50 | 2.15 | 0.15 | 4.90 | 0.00 | - | 1 | 6 | 61.99% |
| XLC240628C00083000 | 2024-06-10 11:53AM EDT | 83.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 3 | 8 | 64.55% |
| XLC240628C00083500 | 2024-06-07 11:21AM EDT | 83.50 | 2.15 | 0.00 | 4.80 | 0.00 | - | 5 | 35 | 68.43% |
| XLC240628C00084000 | 2024-06-14 3:46PM EDT | 84.00 | 0.86 | 0.00 | 1.85 | -0.02 | -2.27% | 6 | 56 | 27.17% |
| XLC240628C00084500 | 2024-06-13 10:30AM EDT | 84.50 | 0.60 | 0.05 | 5.00 | 0.00 | - | 3 | 5 | 78.76% |
| XLC240628C00085000 | 2024-06-13 2:26PM EDT | 85.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 79.13% |
| XLC240628C00085500 | 2024-06-14 3:53PM EDT | 85.50 | 0.25 | 0.00 | 4.80 | -0.07 | -21.87% | 29 | 73 | 82.45% |
| XLC240628C00086000 | 2024-06-14 11:38AM EDT | 86.00 | 0.20 | 0.00 | 4.80 | -0.90 | -81.82% | 1 | 3 | 85.64% |
| XLC240628C00087000 | 2024-06-13 12:49PM EDT | 87.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 222 | 54.74% |
| XLC240628C00088000 | 2024-06-12 3:15PM EDT | 88.00 | 0.07 | 0.00 | 2.00 | 0.00 | - | - | 3 | 53.71% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240628P00074000 | 2024-06-05 3:50PM EDT | 74.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 15 | 100.54% |
| XLC240628P00078500 | 2024-06-03 2:40PM EDT | 78.50 | 0.22 | 0.00 | 4.80 | 0.00 | - | 47 | 47 | 73.88% |
| XLC240628P00079500 | 2024-06-06 11:06AM EDT | 79.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 32 | 26 | 67.75% |
| XLC240628P00080000 | 2024-06-13 2:26PM EDT | 80.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 64.65% |
| XLC240628P00080500 | 2024-06-13 9:30AM EDT | 80.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 13 | 2 | 61.52% |
| XLC240628P00081000 | 2024-06-06 11:42AM EDT | 81.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 58.33% |
| XLC240628P00081500 | 2024-06-05 9:31AM EDT | 81.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.08% |
| XLC240628P00082000 | 2024-06-13 2:26PM EDT | 82.00 | 0.30 | 0.10 | 4.80 | 0.00 | - | 10 | 22 | 52.56% |
| XLC240628P00082500 | 2024-06-10 11:22AM EDT | 82.50 | 0.54 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 85.79% |
| XLC240628P00083000 | 2024-06-07 3:50PM EDT | 83.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 20 | 412 | 81.98% |
| XLC240628P00083500 | 2024-06-12 12:38PM EDT | 83.50 | 0.59 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 78.10% |
| XLC240628P00084000 | 2024-06-14 3:49PM EDT | 84.00 | 0.80 | 0.20 | 5.00 | -0.10 | -11.11% | 30 | 92 | 77.20% |
| XLC240628P00084500 | 2024-06-11 3:18PM EDT | 84.50 | 0.95 | 0.25 | 4.80 | 0.00 | - | - | 11 | 70.07% |
| XLC240628P00085000 | 2024-06-12 3:15PM EDT | 85.00 | 1.24 | 0.30 | 5.00 | 0.00 | - | 7 | 8 | 68.95% |
| XLC240628P00090000 | 2024-06-05 3:32PM EDT | 90.00 | 5.41 | 3.80 | 8.60 | 0.00 | - | 4 | 4 | 75.68% |
© 2024 Yahoo. All rights reserved.