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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240719C00074000 | 2024-06-04 2:56PM EDT | 74.00 | 10.70 | 8.00 | 12.00 | 0.00 | - | 60 | 61 | 56.64% |
| XLC240719C00076000 | 2024-05-30 9:30AM EDT | 76.00 | 7.25 | 6.00 | 10.90 | 0.00 | - | 1 | 1 | 60.55% |
| XLC240719C00079000 | 2024-06-05 10:00AM EDT | 79.00 | 6.20 | 3.00 | 7.40 | 0.00 | - | 1 | 4 | 43.35% |
| XLC240719C00080000 | 2024-06-14 2:12PM EDT | 80.00 | 4.30 | 2.50 | 7.20 | -0.40 | -8.51% | 2 | 11 | 47.97% |
| XLC240719C00081000 | 2024-06-12 12:11PM EDT | 81.00 | 4.10 | 1.50 | 5.60 | 0.00 | - | 4 | 28 | 37.60% |
| XLC240719C00082000 | 2024-06-14 10:45AM EDT | 82.00 | 2.80 | 0.60 | 5.30 | -0.17 | -5.72% | 17 | 25 | 40.45% |
| XLC240719C00083000 | 2024-06-14 10:03AM EDT | 83.00 | 2.05 | 0.40 | 5.00 | -0.08 | -3.76% | 16 | 430 | 42.77% |
| XLC240719C00084000 | 2024-06-14 3:52PM EDT | 84.00 | 1.62 | 0.15 | 2.00 | -0.06 | -3.57% | 15 | 16 | 18.63% |
| XLC240719C00085000 | 2024-06-14 3:47PM EDT | 85.00 | 1.10 | 0.05 | 5.00 | -0.05 | -4.35% | 55 | 100 | 51.98% |
| XLC240719C00086000 | 2024-06-14 9:52AM EDT | 86.00 | 0.70 | 0.55 | 5.20 | -0.40 | -36.36% | 31 | 560 | 58.02% |
| XLC240719C00087000 | 2024-06-14 3:18PM EDT | 87.00 | 0.40 | 0.00 | 4.80 | -0.18 | -31.03% | 21 | 44 | 58.06% |
| XLC240719C00088000 | 2024-06-12 1:25PM EDT | 88.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 61.74% |
| XLC240719C00090000 | 2024-06-12 10:04AM EDT | 90.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 68.63% |
| XLC240719C00091000 | 2024-06-12 9:41AM EDT | 91.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 9 | 40 | 71.88% |
| XLC240719C00093000 | 2024-06-05 10:26AM EDT | 93.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 62 | 52.98% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240719P00060000 | 2024-05-23 3:33PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 75 | 54.49% |
| XLC240719P00065000 | 2024-05-30 2:37PM EDT | 65.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 97.19% |
| XLC240719P00072000 | 2024-05-31 11:52AM EDT | 72.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 70.97% |
| XLC240719P00075000 | 2024-05-31 11:52AM EDT | 75.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.86% |
| XLC240719P00076000 | 2024-05-31 3:11PM EDT | 76.00 | 0.36 | 0.00 | 1.75 | 0.00 | - | 90 | 1,339 | 48.10% |
| XLC240719P00077000 | 2024-06-04 10:19AM EDT | 77.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.42% |
| XLC240719P00078000 | 2024-05-28 2:36PM EDT | 78.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 74.78% |
| XLC240719P00079000 | 2024-06-14 10:17AM EDT | 79.00 | 0.24 | 0.10 | 4.80 | -0.03 | -11.11% | 6 | 37 | 70.34% |
| XLC240719P00080000 | 2024-06-14 3:28PM EDT | 80.00 | 0.33 | 0.00 | 4.80 | +0.08 | +32.00% | 7 | 47 | 65.85% |
| XLC240719P00081000 | 2024-06-13 12:28PM EDT | 81.00 | 0.49 | 0.25 | 5.00 | 0.00 | - | 1 | 1,986 | 63.29% |
| XLC240719P00082000 | 2024-06-13 12:17PM EDT | 82.00 | 0.70 | 0.60 | 5.00 | 0.00 | - | 4 | 361 | 58.61% |
| XLC240719P00083000 | 2024-06-14 11:07AM EDT | 83.00 | 1.00 | 0.25 | 1.20 | +0.15 | +17.65% | 45 | 27 | 16.53% |
| XLC240719P00084000 | 2024-06-14 3:52PM EDT | 84.00 | 1.35 | 0.50 | 5.00 | -0.10 | -6.90% | 25 | 92 | 48.83% |
| XLC240719P00085000 | 2024-06-14 3:21PM EDT | 85.00 | 1.80 | 0.20 | 5.00 | -0.05 | -2.70% | 26 | 170 | 43.60% |
| XLC240719P00086000 | 2024-06-12 11:35AM EDT | 86.00 | 2.10 | 0.70 | 5.00 | 0.00 | - | 30 | 44 | 38.05% |
| XLC240719P00087000 | 2024-06-12 12:31PM EDT | 87.00 | 3.00 | 0.80 | 5.40 | 0.00 | - | 12 | 9 | 35.91% |
| XLC240719P00088000 | 2024-06-12 12:11PM EDT | 88.00 | 3.80 | 1.60 | 6.40 | 0.00 | - | 15 | 15 | 39.38% |
| XLC240719P00089000 | 2024-06-05 9:46AM EDT | 89.00 | 4.36 | 2.90 | 7.50 | 0.00 | - | - | 4 | 43.68% |
© 2024 Yahoo. All rights reserved.