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:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC250117C00025000 | 2024-01-26 11:44AM EDT | 25.00 | 52.92 | 52.50 | 57.50 | 0.00 | - | 1 | 24 | 0.00% |
| XLC250117C00030000 | 2024-04-01 3:29PM EDT | 30.00 | 52.95 | 47.20 | 52.00 | 0.00 | - | 1 | 20 | 0.00% |
| XLC250117C00035000 | 2024-01-18 11:29AM EDT | 35.00 | 39.60 | 40.00 | 50.00 | 0.00 | - | 2 | 393 | 75.20% |
| XLC250117C00040000 | 2024-04-25 1:40PM EDT | 40.00 | 39.00 | 41.50 | 46.30 | 0.00 | - | 1 | 59 | 82.91% |
| XLC250117C00042000 | 2023-11-21 10:30AM EDT | 42.00 | 30.79 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLC250117C00043000 | 2023-11-21 11:29AM EDT | 43.00 | 29.57 | 29.00 | 34.00 | 0.00 | - | - | 1 | 0.00% |
| XLC250117C00044000 | 2023-11-21 11:29AM EDT | 44.00 | 28.64 | 28.00 | 33.00 | 0.00 | - | 8 | 16 | 0.00% |
| XLC250117C00045000 | 2023-03-02 3:46PM EDT | 45.00 | 14.29 | 12.60 | 22.50 | 0.00 | - | 2 | 67 | 0.00% |
| XLC250117C00046000 | 2023-01-27 11:00AM EDT | 46.00 | 14.48 | 7.40 | 17.40 | 0.00 | - | 2 | 2 | 0.00% |
| XLC250117C00047000 | 2023-12-28 11:38AM EDT | 47.00 | 28.19 | 27.50 | 37.40 | 0.00 | - | 1 | 3 | 41.41% |
| XLC250117C00048000 | 2024-01-23 3:14PM EDT | 48.00 | 29.26 | 31.50 | 36.40 | 0.00 | - | 10 | 10 | 40.09% |
| XLC250117C00049000 | 2022-12-20 10:47AM EDT | 49.00 | 7.50 | 9.50 | 10.40 | 0.00 | - | - | 6 | 0.00% |
| XLC250117C00050000 | 2024-04-04 3:30PM EDT | 50.00 | 34.24 | 29.50 | 34.10 | 0.00 | - | 1 | 185 | 0.00% |
| XLC250117C00051000 | 2023-11-21 11:29AM EDT | 51.00 | 22.72 | 21.50 | 25.40 | 0.00 | - | 3 | 3 | 0.00% |
| XLC250117C00052000 | 2024-05-21 2:49PM EDT | 52.00 | 32.30 | 31.00 | 35.80 | 0.00 | - | 1 | 10 | 70.80% |
| XLC250117C00053000 | 2024-01-26 12:54PM EDT | 53.00 | 26.31 | 26.50 | 31.50 | 0.00 | - | 1 | 2 | 36.01% |
| XLC250117C00054000 | 2024-01-26 11:32AM EDT | 54.00 | 26.25 | 25.50 | 30.50 | 0.00 | - | 1 | 3 | 34.77% |
| XLC250117C00055000 | 2024-02-20 10:48AM EDT | 55.00 | 26.50 | 24.30 | 34.30 | 0.00 | - | 1 | 5 | 74.99% |
| XLC250117C00056000 | 2023-02-14 10:45AM EDT | 56.00 | 8.80 | 7.80 | 8.80 | 0.00 | - | - | 2 | 0.00% |
| XLC250117C00057000 | 2024-04-26 9:50AM EDT | 57.00 | 25.19 | 25.10 | 29.90 | 0.00 | - | 2 | 14 | 54.66% |
| XLC250117C00058000 | 2024-05-07 11:03AM EDT | 58.00 | 26.00 | 26.10 | 31.00 | 0.00 | - | 1 | 7 | 50.35% |
| XLC250117C00059000 | 2024-01-17 12:32PM EDT | 59.00 | 17.51 | 18.00 | 28.00 | 0.00 | - | 6 | 5 | 51.90% |
| XLC250117C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 18.80 | 22.50 | 27.20 | 0.00 | - | 2 | 24 | 51.55% |
| XLC250117C00061000 | 2024-02-13 4:06PM EDT | 61.00 | 20.40 | 17.30 | 27.30 | 0.00 | - | 1 | 2 | 56.78% |
| XLC250117C00062000 | 2024-02-27 11:24AM EDT | 62.00 | 20.19 | 20.10 | 25.00 | 0.00 | - | 1 | 8 | 46.85% |
| XLC250117C00063000 | 2024-02-15 1:32PM EDT | 63.00 | 20.58 | 11.90 | 21.90 | 0.00 | - | 1 | 4 | 29.20% |
| XLC250117C00064000 | 2024-01-22 11:54AM EDT | 64.00 | 15.36 | 17.80 | 19.40 | 0.00 | - | 2 | 8 | 0.00% |
| XLC250117C00065000 | 2024-03-08 3:36PM EDT | 65.00 | 18.27 | 15.60 | 25.60 | 0.00 | - | 1 | 96 | 61.98% |
| XLC250117C00066000 | 2024-06-05 3:52PM EDT | 66.00 | 21.00 | 17.80 | 22.50 | 0.00 | - | 9 | 6 | 48.90% |
| XLC250117C00067000 | 2024-06-11 11:40AM EDT | 67.00 | 19.58 | 17.00 | 21.60 | 0.00 | - | 2 | 6 | 47.67% |
| XLC250117C00068000 | 2024-06-07 3:22PM EDT | 68.00 | 19.05 | 16.10 | 20.90 | 0.00 | - | 21 | 99 | 47.46% |
| XLC250117C00069000 | 2024-01-31 4:03PM EDT | 69.00 | 12.49 | 12.50 | 17.50 | 0.00 | - | 1 | 41 | 32.78% |
| XLC250117C00070000 | 2024-06-10 11:41AM EDT | 70.00 | 16.50 | 14.20 | 19.00 | 0.00 | - | 1 | 133 | 44.41% |
| XLC250117C00074000 | 2024-06-04 1:25PM EDT | 74.00 | 12.75 | 10.60 | 15.40 | 0.00 | - | 1 | 1 | 39.20% |
| XLC250117C00075000 | 2024-06-13 3:40PM EDT | 75.00 | 12.10 | 10.00 | 14.80 | 0.00 | - | 1 | 1,870 | 39.20% |
| XLC250117C00080000 | 2024-06-12 11:49AM EDT | 80.00 | 8.50 | 7.60 | 10.00 | 0.00 | - | 34 | 1,210 | 30.81% |
| XLC250117C00081000 | 2024-05-20 12:17PM EDT | 81.00 | 7.30 | 5.50 | 10.20 | 0.00 | - | 16 | 17 | 33.73% |
| XLC250117C00082000 | 2024-06-12 3:55PM EDT | 82.00 | 7.40 | 4.70 | 9.50 | 0.00 | - | 2 | 4 | 32.92% |
| XLC250117C00083000 | 2024-05-24 12:59PM EDT | 83.00 | 6.00 | 4.20 | 9.00 | 0.00 | - | 1 | 1 | 32.85% |
| XLC250117C00084000 | 2024-06-03 10:33AM EDT | 84.00 | 5.56 | 3.40 | 8.20 | 0.00 | - | 1 | 441 | 31.53% |
| XLC250117C00085000 | 2024-06-13 10:40AM EDT | 85.00 | 5.10 | 2.10 | 6.40 | 0.00 | - | 11 | 1,352 | 26.28% |
| XLC250117C00086000 | 2024-06-13 10:26AM EDT | 86.00 | 4.50 | 2.30 | 7.00 | 0.00 | - | 9 | 152 | 30.25% |
| XLC250117C00087000 | 2024-05-24 1:17PM EDT | 87.00 | 3.80 | 1.70 | 6.50 | 0.00 | - | 1 | 15 | 29.90% |
| XLC250117C00088000 | 2024-06-13 10:02AM EDT | 88.00 | 3.40 | 1.40 | 6.00 | 0.00 | - | 151 | 491 | 29.46% |
| XLC250117C00089000 | 2024-05-24 11:23AM EDT | 89.00 | 2.90 | 0.75 | 5.50 | 0.00 | - | 1 | 148 | 28.94% |
| XLC250117C00090000 | 2024-06-13 10:01AM EDT | 90.00 | 2.65 | 1.10 | 5.00 | -0.05 | -1.85% | 73 | 2,633 | 28.35% |
| XLC250117C00095000 | 2024-06-06 3:46PM EDT | 95.00 | 1.55 | 0.05 | 4.80 | 0.00 | - | 1 | 464 | 33.65% |
| XLC250117C00100000 | 2024-05-02 1:38PM EDT | 100.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 12 | 1,554 | 38.92% |
| XLC250117C00105000 | 2024-04-23 11:03AM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC250117P00025000 | 2023-05-31 10:22AM EDT | 25.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 42 | 71.97% |
| XLC250117P00030000 | 2023-06-13 9:30AM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XLC250117P00035000 | 2023-01-20 11:29AM EDT | 35.00 | 1.30 | 0.15 | 2.10 | 0.00 | - | 2 | 4 | 79.91% |
| XLC250117P00040000 | 2024-01-11 3:20PM EDT | 40.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 30 | 458 | 86.67% |
| XLC250117P00042000 | 2024-02-20 10:30AM EDT | 42.00 | 0.15 | 0.00 | 9.60 | 0.00 | - | 36 | 51 | 103.59% |
| XLC250117P00043000 | 2024-03-07 10:30AM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 319 | 57.62% |
| XLC250117P00044000 | 2024-02-06 2:21PM EDT | 44.00 | 0.25 | 0.00 | 9.60 | 0.00 | - | 1 | 1,328 | 98.21% |
| XLC250117P00045000 | 2024-03-06 12:30PM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3,232 | 54.25% |
| XLC250117P00046000 | 2023-03-14 11:03AM EDT | 46.00 | 3.20 | 2.25 | 2.50 | 0.00 | - | 1 | 28 | 72.07% |
| XLC250117P00047000 | 2023-12-14 3:00PM EDT | 47.00 | 0.56 | 0.00 | 9.60 | 0.00 | - | 1 | 9 | 90.63% |
| XLC250117P00048000 | 2023-01-09 2:15PM EDT | 48.00 | 4.30 | 2.80 | 3.10 | 0.00 | - | - | 39 | 73.24% |
| XLC250117P00049000 | 2023-03-01 12:36PM EDT | 49.00 | 3.80 | 2.00 | 5.00 | 0.00 | - | 72 | 89 | 75.76% |
| XLC250117P00050000 | 2024-03-06 4:59PM EDT | 50.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 10 | 1,557 | 60.72% |
| XLC250117P00051000 | 2023-03-27 12:55PM EDT | 51.00 | 4.30 | 1.50 | 6.50 | 0.00 | - | 2 | 40 | 75.39% |
| XLC250117P00052000 | 2023-10-20 12:02PM EDT | 52.00 | 1.80 | 0.80 | 1.30 | 0.00 | - | 1 | 198 | 50.23% |
| XLC250117P00053000 | 2023-07-07 1:19PM EDT | 53.00 | 2.05 | 1.65 | 2.15 | 0.00 | - | 1 | 39 | 54.52% |
| XLC250117P00054000 | 2024-02-07 4:27PM EDT | 54.00 | 0.52 | 0.00 | 0.90 | 0.00 | - | 100 | 372 | 42.63% |
| XLC250117P00055000 | 2024-03-20 3:19PM EDT | 55.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 8 | 1,597 | 40.63% |
| XLC250117P00056000 | 2023-11-22 4:24PM EDT | 56.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | 33 | 56 | 45.51% |
| XLC250117P00057000 | 2024-05-28 12:19PM EDT | 57.00 | 0.32 | 0.05 | 1.45 | 0.00 | - | 1 | 13 | 43.98% |
| XLC250117P00058000 | 2024-02-07 4:27PM EDT | 58.00 | 0.72 | 0.10 | 2.05 | 0.00 | - | 100 | 142 | 47.52% |
| XLC250117P00060000 | 2024-06-13 10:05AM EDT | 60.00 | 0.25 | 0.05 | 5.00 | 0.00 | - | 171 | 288 | 63.70% |
| XLC250117P00061000 | 2024-04-18 11:58AM EDT | 61.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 37 | 69 | 60.57% |
| XLC250117P00062000 | 2024-04-16 9:47AM EDT | 62.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 133 | 142 | 32.28% |
| XLC250117P00063000 | 2024-04-18 9:37AM EDT | 63.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 83 | 101 | 56.78% |
| XLC250117P00064000 | 2024-04-19 9:55AM EDT | 64.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 51 | 129 | 54.92% |
| XLC250117P00065000 | 2024-04-17 11:18AM EDT | 65.00 | 1.25 | 0.15 | 5.00 | 0.00 | - | 66 | 1,807 | 54.16% |
| XLC250117P00066000 | 2024-05-06 11:10AM EDT | 66.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 4 | 26 | 51.25% |
| XLC250117P00067000 | 2024-05-29 11:08AM EDT | 67.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 82 | 305 | 49.44% |
| XLC250117P00068000 | 2024-06-13 2:56PM EDT | 68.00 | 0.70 | 0.05 | 5.00 | 0.00 | - | 2,120 | 2,387 | 48.67% |
| XLC250117P00069000 | 2024-04-15 12:35PM EDT | 69.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 45.86% |
| XLC250117P00070000 | 2024-06-03 11:05AM EDT | 70.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 62 | 252 | 44.08% |
| XLC250117P00072000 | 2024-06-13 2:54PM EDT | 72.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | 2 | 662 | 40.56% |
| XLC250117P00073000 | 2024-06-11 10:01AM EDT | 73.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 45 | 38.81% |
| XLC250117P00074000 | 2024-04-30 1:07PM EDT | 74.00 | 2.90 | 0.20 | 4.80 | 0.00 | - | - | 1 | 37.06% |
| XLC250117P00075000 | 2024-06-13 10:04AM EDT | 75.00 | 1.30 | 0.05 | 4.80 | 0.00 | - | 44 | 1,072 | 35.32% |
| XLC250117P00076000 | 2024-06-07 2:21PM EDT | 76.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 97 | 286 | 33.56% |
| XLC250117P00078000 | 2024-06-06 11:15AM EDT | 78.00 | 1.69 | 0.25 | 4.90 | 0.00 | - | - | 1 | 30.46% |
| XLC250117P00079000 | 2024-06-05 9:30AM EDT | 79.00 | 2.25 | 0.20 | 4.80 | 0.00 | - | 1 | 11 | 28.25% |
| XLC250117P00080000 | 2024-06-12 12:31PM EDT | 80.00 | 2.25 | 0.15 | 5.00 | 0.00 | - | 81 | 2,402 | 27.27% |
| XLC250117P00081000 | 2024-06-11 3:57PM EDT | 81.00 | 2.55 | 0.55 | 5.20 | 0.00 | - | 51 | 69 | 26.23% |
| XLC250117P00082000 | 2024-05-21 12:51PM EDT | 82.00 | 3.70 | 0.70 | 5.50 | 0.00 | - | 30 | 279 | 25.53% |
| XLC250117P00083000 | 2024-06-06 11:03AM EDT | 83.00 | 3.10 | 1.00 | 5.70 | 0.00 | - | 1 | 90 | 24.35% |
| XLC250117P00084000 | 2024-06-07 10:21AM EDT | 84.00 | 3.53 | 1.45 | 6.30 | 0.00 | - | 2 | 103 | 24.66% |
| XLC250117P00085000 | 2024-04-25 9:37AM EDT | 85.00 | 8.80 | 2.50 | 7.20 | 0.00 | - | 1 | 192 | 26.03% |
| XLC250117P00090000 | 2024-04-04 10:18AM EDT | 90.00 | 8.10 | 7.60 | 12.40 | 0.00 | - | 43 | 43 | 34.36% |
© 2024 Yahoo. All rights reserved.