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:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC241220C00059000 | 2024-06-07 2:02PM EDT | 59.00 | 27.09 | 24.20 | 29.10 | 0.00 | - | 5 | 5 | 63.48% |
| XLC241220C00060000 | 2024-06-13 12:42PM EDT | 60.00 | 25.38 | 23.20 | 27.90 | 0.00 | - | 1 | 3 | 60.13% |
| XLC241220C00063000 | 2024-06-04 2:07PM EDT | 63.00 | 22.45 | 20.50 | 25.20 | 0.00 | - | 1 | 1 | 56.30% |
| XLC241220C00064000 | 2024-04-30 11:41AM EDT | 64.00 | 17.37 | 18.40 | 22.30 | 0.00 | - | - | 1 | 41.82% |
| XLC241220C00065000 | 2024-06-03 10:15AM EDT | 65.00 | 20.80 | 18.60 | 23.50 | 0.00 | - | 1 | 1 | 54.30% |
| XLC241220C00075000 | 2024-05-20 11:04AM EDT | 75.00 | 11.50 | 9.50 | 14.30 | 0.00 | - | 1 | 49 | 39.61% |
| XLC241220C00076000 | 2024-06-05 2:27PM EDT | 76.00 | 11.52 | 8.80 | 13.60 | 0.00 | - | 1 | 22 | 39.11% |
| XLC241220C00077000 | 2024-05-07 12:00PM EDT | 77.00 | 9.10 | 9.00 | 13.80 | 0.00 | - | 3 | 22 | 42.67% |
| XLC241220C00078000 | 2024-04-25 9:50AM EDT | 78.00 | 5.80 | 6.70 | 11.50 | 0.00 | - | - | 3 | 34.76% |
| XLC241220C00079000 | 2024-04-25 2:24PM EDT | 79.00 | 5.70 | 6.00 | 10.50 | 0.00 | - | - | 60 | 32.80% |
| XLC241220C00080000 | 2024-04-25 9:55AM EDT | 80.00 | 4.60 | 5.30 | 10.00 | 0.00 | - | - | 5 | 33.02% |
| XLC241220C00081000 | 2024-05-28 9:41AM EDT | 81.00 | 6.40 | 4.90 | 9.60 | 0.00 | - | 2 | 38 | 33.56% |
| XLC241220C00082000 | 2024-06-11 10:33AM EDT | 82.00 | 7.04 | 4.50 | 9.10 | 0.00 | - | 3 | 8 | 33.58% |
| XLC241220C00083000 | 2024-06-13 12:29PM EDT | 83.00 | 6.10 | 3.50 | 8.10 | 0.00 | - | 1 | 5 | 31.41% |
| XLC241220C00084000 | 2024-06-14 3:52PM EDT | 84.00 | 5.60 | 3.00 | 7.60 | +1.00 | +21.74% | 1 | 8 | 31.28% |
| XLC241220C00085000 | 2024-06-13 11:39AM EDT | 85.00 | 4.40 | 2.55 | 7.20 | 0.00 | - | 2 | 30 | 31.48% |
| XLC241220C00086000 | 2024-06-12 10:04AM EDT | 86.00 | 2.90 | 2.00 | 6.60 | 0.00 | - | 3 | 134 | 30.76% |
| XLC241220C00087000 | 2024-04-26 3:16PM EDT | 87.00 | 3.00 | 1.00 | 5.50 | 0.00 | - | 1 | 1 | 27.88% |
| XLC241220C00088000 | 2024-06-12 9:30AM EDT | 88.00 | 3.80 | 1.00 | 5.60 | 0.00 | - | 1 | 4 | 29.90% |
| XLC241220C00089000 | 2024-06-10 2:21PM EDT | 89.00 | 2.92 | 0.60 | 5.20 | 0.00 | - | - | 1 | 29.76% |
| XLC241220C00090000 | 2024-06-06 11:42AM EDT | 90.00 | 3.00 | 0.05 | 4.80 | 0.00 | - | 1 | 68 | 29.53% |
| XLC241220C00091000 | 2024-06-10 1:49PM EDT | 91.00 | 2.05 | 1.80 | 5.30 | 0.00 | - | 1 | 4 | 33.05% |
| XLC241220C00092000 | 2024-05-31 9:30AM EDT | 92.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 32.28% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC241220P00063000 | 2024-05-30 9:30AM EDT | 63.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 60.84% |
| XLC241220P00065000 | 2024-04-25 9:38AM EDT | 65.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.87% |
| XLC241220P00068000 | 2024-05-30 9:30AM EDT | 68.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 51.05% |
| XLC241220P00073000 | 2024-06-10 2:40PM EDT | 73.00 | 0.83 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 41.59% |
| XLC241220P00075000 | 2024-04-30 9:46AM EDT | 75.00 | 2.75 | 0.15 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| XLC241220P00076000 | 2024-04-24 11:28AM EDT | 76.00 | 2.80 | 0.20 | 4.80 | 0.00 | - | - | 13 | 35.96% |
| XLC241220P00077000 | 2024-05-08 2:35PM EDT | 77.00 | 2.45 | 0.25 | 1.75 | 0.00 | - | 1 | 51 | 19.20% |
| XLC241220P00078000 | 2024-06-05 10:56AM EDT | 78.00 | 1.75 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 32.18% |
| XLC241220P00080000 | 2024-06-14 12:44PM EDT | 80.00 | 2.23 | 0.10 | 5.00 | +0.21 | +10.40% | 5 | 30 | 29.22% |
| XLC241220P00081000 | 2024-06-10 9:30AM EDT | 81.00 | 2.40 | 0.15 | 5.00 | 0.00 | - | 2 | 15 | 27.25% |
| XLC241220P00082000 | 2024-06-06 3:57PM EDT | 82.00 | 2.60 | 0.50 | 5.30 | 0.00 | - | 2 | 8 | 26.50% |
| XLC241220P00083000 | 2024-06-03 4:06PM EDT | 83.00 | 3.90 | 0.40 | 5.20 | 0.00 | - | 4 | 30 | 24.00% |
| XLC241220P00085000 | 2024-06-07 12:13PM EDT | 85.00 | 4.06 | 1.70 | 6.50 | +0.59 | +17.00% | 6 | 10 | 24.99% |
© 2024 Yahoo. All rights reserved.