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:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240920C00061000 | 2024-02-20 3:21PM EDT | 61.00 | 19.97 | 20.20 | 24.90 | 0.00 | - | - | 4 | 60.82% |
| XLC240920C00062000 | 2024-02-20 2:48PM EDT | 62.00 | 19.03 | 19.20 | 23.90 | 0.00 | - | - | 4 | 58.59% |
| XLC240920C00064000 | 2024-06-03 10:15AM EDT | 64.00 | 20.85 | 18.60 | 23.40 | 0.00 | - | 1 | 72 | 68.87% |
| XLC240920C00065000 | 2024-04-12 2:30PM EDT | 65.00 | 18.90 | 15.50 | 20.30 | 0.00 | - | 5 | 50 | 45.29% |
| XLC240920C00066000 | 2024-03-15 11:24AM EDT | 66.00 | 15.74 | 15.00 | 19.80 | 0.00 | - | 1 | 16 | 48.88% |
| XLC240920C00067000 | 2024-05-28 9:50AM EDT | 67.00 | 17.34 | 15.70 | 20.50 | 0.00 | - | 2 | 0 | 62.31% |
| XLC240920C00069000 | 2024-04-03 3:53PM EDT | 69.00 | 12.50 | 14.00 | 18.80 | 0.00 | - | 30 | 36 | 59.81% |
| XLC240920C00070000 | 2024-06-11 11:05AM EDT | 70.00 | 15.45 | 12.70 | 17.60 | 0.00 | - | 1 | 8 | 55.77% |
| XLC240920C00071000 | 2024-05-31 11:56AM EDT | 71.00 | 12.63 | 11.70 | 16.50 | 0.00 | - | 1 | 4 | 52.58% |
| XLC240920C00072000 | 2024-05-03 1:50PM EDT | 72.00 | 10.30 | 10.40 | 15.20 | 0.00 | - | 2 | 5 | 47.88% |
| XLC240920C00073000 | 2024-05-03 9:47AM EDT | 73.00 | 9.43 | 9.30 | 14.10 | 0.00 | - | 10 | 6 | 44.78% |
| XLC240920C00074000 | 2024-05-06 2:53PM EDT | 74.00 | 9.35 | 10.10 | 14.80 | 0.00 | - | 2 | 36 | 54.52% |
| XLC240920C00075000 | 2024-06-14 1:41PM EDT | 75.00 | 11.80 | 8.00 | 12.80 | +0.85 | +7.76% | 2 | 142 | 45.07% |
| XLC240920C00076000 | 2024-05-30 2:15PM EDT | 76.00 | 8.53 | 7.10 | 11.80 | 0.00 | - | 1 | 36 | 42.60% |
| XLC240920C00077000 | 2024-06-10 11:45AM EDT | 77.00 | 9.10 | 6.50 | 11.00 | 0.00 | - | 1 | 38 | 41.46% |
| XLC240920C00078000 | 2024-05-07 10:44AM EDT | 78.00 | 6.40 | 6.70 | 11.50 | 0.00 | - | 4 | 16 | 48.54% |
| XLC240920C00079000 | 2024-06-06 1:10PM EDT | 79.00 | 8.30 | 4.50 | 9.30 | 0.00 | - | 1 | 546 | 38.28% |
| XLC240920C00080000 | 2024-06-12 9:30AM EDT | 80.00 | 7.20 | 4.00 | 8.70 | 0.00 | - | 1 | 132 | 38.14% |
| XLC240920C00081000 | 2024-06-12 2:58PM EDT | 81.00 | 5.50 | 3.00 | 7.60 | 0.00 | - | 10 | 59 | 34.82% |
| XLC240920C00082000 | 2024-06-10 2:58PM EDT | 82.00 | 5.10 | 2.45 | 7.20 | 0.00 | - | 4 | 242 | 35.61% |
| XLC240920C00083000 | 2024-06-10 3:33PM EDT | 83.00 | 4.40 | 1.70 | 6.50 | 0.00 | - | 7 | 214 | 34.47% |
| XLC240920C00084000 | 2024-06-14 3:30PM EDT | 84.00 | 3.40 | 2.00 | 6.20 | +0.15 | +4.62% | 2 | 964 | 35.52% |
| XLC240920C00085000 | 2024-06-14 12:59PM EDT | 85.00 | 2.70 | 2.45 | 6.00 | -0.05 | -1.82% | 21 | 847 | 37.00% |
| XLC240920C00086000 | 2024-06-13 1:47PM EDT | 86.00 | 2.15 | 1.80 | 5.60 | 0.00 | - | 18 | 591 | 37.16% |
| XLC240920C00087000 | 2024-06-10 10:01AM EDT | 87.00 | 1.99 | 0.10 | 5.00 | 0.00 | - | 1 | 684 | 36.04% |
| XLC240920C00088000 | 2024-06-14 11:12AM EDT | 88.00 | 1.45 | 0.00 | 4.80 | -0.58 | -28.57% | 44 | 284 | 37.09% |
| XLC240920C00089000 | 2024-06-14 11:28AM EDT | 89.00 | 1.15 | 0.00 | 4.80 | -0.10 | -8.00% | 29 | 307 | 39.20% |
| XLC240920C00090000 | 2024-06-12 2:06PM EDT | 90.00 | 0.95 | 0.10 | 3.50 | 0.00 | - | 18 | 322 | 33.46% |
| XLC240920C00091000 | 2024-06-13 3:10PM EDT | 91.00 | 0.65 | 0.00 | 1.60 | 0.00 | - | 37 | 89 | 23.15% |
| XLC240920C00092000 | 2024-04-25 9:45AM EDT | 92.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 45.06% |
| XLC240920C00093000 | 2024-03-27 1:58PM EDT | 93.00 | 0.85 | 0.00 | 2.45 | 0.00 | - | 1 | 5 | 32.15% |
| XLC240920C00094000 | 2024-05-02 2:38PM EDT | 94.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 226 | 48.63% |
| XLC240920C00095000 | 2024-04-02 11:31AM EDT | 95.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 3 | 28.48% |
| XLC240920C00096000 | 2024-06-13 10:49AM EDT | 96.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 15 | 16 | 51.99% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240920P00037000 | 2024-02-09 10:39AM EDT | 37.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 162 | 139.06% |
| XLC240920P00040000 | 2024-04-22 3:07PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC240920P00062000 | 2024-04-15 1:26PM EDT | 62.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 109 | 65.41% |
| XLC240920P00063000 | 2024-04-22 12:15PM EDT | 63.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| XLC240920P00064000 | 2024-03-11 10:29AM EDT | 64.00 | 0.78 | 0.35 | 0.50 | 0.00 | - | 6 | 390 | 37.45% |
| XLC240920P00065000 | 2024-04-05 10:19AM EDT | 65.00 | 0.48 | 0.10 | 0.35 | 0.00 | - | 5 | 41 | 32.91% |
| XLC240920P00066000 | 2024-05-02 2:38PM EDT | 66.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | - | 2 | 56.09% |
| XLC240920P00067000 | 2024-05-08 3:06PM EDT | 67.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.82% |
| XLC240920P00068000 | 2024-05-24 11:15AM EDT | 68.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 1 | 85 | 51.56% |
| XLC240920P00069000 | 2024-03-15 11:23AM EDT | 69.00 | 1.15 | 0.05 | 4.90 | 0.00 | - | 33 | 243 | 69.34% |
| XLC240920P00070000 | 2024-05-29 12:53PM EDT | 70.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 500 | 65.93% |
| XLC240920P00071000 | 2024-05-29 9:30AM EDT | 71.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 323 | 63.29% |
| XLC240920P00072000 | 2024-05-29 9:30AM EDT | 72.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 233 | 60.67% |
| XLC240920P00073000 | 2024-06-13 9:30AM EDT | 73.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 432 | 58.04% |
| XLC240920P00074000 | 2024-05-02 11:45AM EDT | 74.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 8 | 110 | 55.43% |
| XLC240920P00075000 | 2024-05-10 11:34AM EDT | 75.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 1 | 156 | 52.82% |
| XLC240920P00076000 | 2024-05-07 11:26AM EDT | 76.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 2 | 276 | 50.20% |
| XLC240920P00077000 | 2024-05-15 1:34PM EDT | 77.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | 5 | 389 | 47.57% |
| XLC240920P00078000 | 2024-06-14 11:06AM EDT | 78.00 | 1.00 | 0.15 | 5.00 | +0.15 | +17.65% | 5 | 847 | 46.19% |
| XLC240920P00079000 | 2024-06-14 1:23PM EDT | 79.00 | 1.15 | 0.80 | 5.00 | +0.25 | +27.78% | 5 | 880 | 43.51% |
| XLC240920P00080000 | 2024-06-12 10:45AM EDT | 80.00 | 1.05 | 0.05 | 4.80 | 0.00 | - | 200 | 645 | 39.55% |
| XLC240920P00081000 | 2024-05-31 12:47PM EDT | 81.00 | 2.30 | 1.30 | 5.00 | 0.00 | - | 509 | 152 | 38.03% |
| XLC240920P00082000 | 2024-06-14 2:48PM EDT | 82.00 | 1.75 | 1.05 | 5.00 | +0.20 | +12.90% | 20 | 197 | 35.21% |
| XLC240920P00083000 | 2024-06-14 3:18PM EDT | 83.00 | 1.99 | 1.10 | 5.00 | +0.29 | +17.06% | 1 | 340 | 32.32% |
| XLC240920P00084000 | 2024-05-28 9:50AM EDT | 84.00 | 2.70 | 0.25 | 5.10 | 0.00 | - | 2 | 114 | 29.91% |
| XLC240920P00085000 | 2024-06-11 11:04AM EDT | 85.00 | 2.75 | 0.70 | 5.40 | 0.00 | - | 1 | 38 | 28.52% |
| XLC240920P00086000 | 2024-05-08 3:05PM EDT | 86.00 | 5.40 | 1.00 | 5.60 | 0.00 | - | 1 | 24 | 26.36% |
| XLC240920P00087000 | 2024-06-06 3:29PM EDT | 87.00 | 3.50 | 1.80 | 6.50 | 0.00 | - | 3 | 34 | 28.06% |
| XLC240920P00088000 | 2024-06-06 3:40PM EDT | 88.00 | 4.10 | 2.30 | 7.00 | 0.00 | - | - | 11 | 27.27% |
| XLC240920P00089000 | 2024-06-06 3:34PM EDT | 89.00 | 4.80 | 2.90 | 7.60 | 0.00 | - | - | 2 | 26.86% |
© 2024 Yahoo. All rights reserved.