Canada markets closed

The Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.13+0.27 (+0.32%)
At close: 04:00PM EDT
84.37 +0.24 (+0.29%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLC250117C000250002024-01-26 11:44AM EDT25.0052.9252.5057.500.00-1240.00%
XLC250117C000300002024-04-01 3:29PM EDT30.0052.9547.2052.000.00-1200.00%
XLC250117C000350002024-01-18 11:29AM EDT35.0039.6040.0050.000.00-239375.20%
XLC250117C000400002024-04-25 1:40PM EDT40.0039.0041.5046.300.00-15982.91%
XLC250117C000420002023-11-21 10:30AM EDT42.0030.790.000.000.00-1110.00%
XLC250117C000430002023-11-21 11:29AM EDT43.0029.5729.0034.000.00--10.00%
XLC250117C000440002023-11-21 11:29AM EDT44.0028.6428.0033.000.00-8160.00%
XLC250117C000450002023-03-02 3:46PM EDT45.0014.2912.6022.500.00-2670.00%
XLC250117C000460002023-01-27 11:00AM EDT46.0014.487.4017.400.00-220.00%
XLC250117C000470002023-12-28 11:38AM EDT47.0028.1927.5037.400.00-1341.41%
XLC250117C000480002024-01-23 3:14PM EDT48.0029.2631.5036.400.00-101040.09%
XLC250117C000490002022-12-20 10:47AM EDT49.007.509.5010.400.00--60.00%
XLC250117C000500002024-04-04 3:30PM EDT50.0034.2429.5034.100.00-11850.00%
XLC250117C000510002023-11-21 11:29AM EDT51.0022.7221.5025.400.00-330.00%
XLC250117C000520002024-05-21 2:49PM EDT52.0032.3031.0035.800.00-11070.80%
XLC250117C000530002024-01-26 12:54PM EDT53.0026.3126.5031.500.00-1236.01%
XLC250117C000540002024-01-26 11:32AM EDT54.0026.2525.5030.500.00-1334.77%
XLC250117C000550002024-02-20 10:48AM EDT55.0026.5024.3034.300.00-1574.99%
XLC250117C000560002023-02-14 10:45AM EDT56.008.807.808.800.00--20.00%
XLC250117C000570002024-04-26 9:50AM EDT57.0025.1925.1029.900.00-21454.66%
XLC250117C000580002024-05-07 11:03AM EDT58.0026.0026.1031.000.00-1750.35%
XLC250117C000590002024-01-17 12:32PM EDT59.0017.5118.0028.000.00-6551.90%
XLC250117C000600002024-04-25 9:30AM EDT60.0018.8022.5027.200.00-22451.55%
XLC250117C000610002024-02-13 4:06PM EDT61.0020.4017.3027.300.00-1256.78%
XLC250117C000620002024-02-27 11:24AM EDT62.0020.1920.1025.000.00-1846.85%
XLC250117C000630002024-02-15 1:32PM EDT63.0020.5811.9021.900.00-1429.20%
XLC250117C000640002024-01-22 11:54AM EDT64.0015.3617.8019.400.00-280.00%
XLC250117C000650002024-03-08 3:36PM EDT65.0018.2715.6025.600.00-19661.98%
XLC250117C000660002024-06-05 3:52PM EDT66.0021.0017.8022.500.00-9648.90%
XLC250117C000670002024-06-11 11:40AM EDT67.0019.5817.0021.600.00-2647.67%
XLC250117C000680002024-06-07 3:22PM EDT68.0019.0516.1020.900.00-219947.46%
XLC250117C000690002024-01-31 4:03PM EDT69.0012.4912.5017.500.00-14132.78%
XLC250117C000700002024-06-10 11:41AM EDT70.0016.5014.2019.000.00-113344.41%
XLC250117C000740002024-06-04 1:25PM EDT74.0012.7510.6015.400.00-1139.20%
XLC250117C000750002024-06-13 3:40PM EDT75.0012.1010.0014.800.00-11,87039.20%
XLC250117C000800002024-06-12 11:49AM EDT80.008.507.6010.000.00-341,21030.81%
XLC250117C000810002024-05-20 12:17PM EDT81.007.305.5010.200.00-161733.73%
XLC250117C000820002024-06-12 3:55PM EDT82.007.404.709.500.00-2432.92%
XLC250117C000830002024-05-24 12:59PM EDT83.006.004.209.000.00-1132.85%
XLC250117C000840002024-06-03 10:33AM EDT84.005.563.408.200.00-144131.53%
XLC250117C000850002024-06-13 10:40AM EDT85.005.102.106.400.00-111,35226.28%
XLC250117C000860002024-06-13 10:26AM EDT86.004.502.307.000.00-915230.25%
XLC250117C000870002024-05-24 1:17PM EDT87.003.801.706.500.00-11529.90%
XLC250117C000880002024-06-13 10:02AM EDT88.003.401.406.000.00-15149129.46%
XLC250117C000890002024-05-24 11:23AM EDT89.002.900.755.500.00-114828.94%
XLC250117C000900002024-06-13 10:01AM EDT90.002.651.105.00-0.05-1.85%732,63328.35%
XLC250117C000950002024-06-06 3:46PM EDT95.001.550.054.800.00-146433.65%
XLC250117C001000002024-05-02 1:38PM EDT100.000.430.004.800.00-121,55438.92%
XLC250117C001050002024-04-23 11:03AM EDT105.000.300.000.000.00-446.25%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLC250117P000250002023-05-31 10:22AM EDT25.000.250.000.250.00-24271.97%
XLC250117P000300002023-06-13 9:30AM EDT30.000.350.000.000.00--125.00%
XLC250117P000350002023-01-20 11:29AM EDT35.001.300.152.100.00-2479.91%
XLC250117P000400002024-01-11 3:20PM EDT40.000.250.005.000.00-3045886.67%
XLC250117P000420002024-02-20 10:30AM EDT42.000.150.009.600.00-3651103.59%
XLC250117P000430002024-03-07 10:30AM EDT43.000.150.000.750.00-1031957.62%
XLC250117P000440002024-02-06 2:21PM EDT44.000.250.009.600.00-11,32898.21%
XLC250117P000450002024-03-06 12:30PM EDT45.000.300.000.750.00-23,23254.25%
XLC250117P000460002023-03-14 11:03AM EDT46.003.202.252.500.00-12872.07%
XLC250117P000470002023-12-14 3:00PM EDT47.000.560.009.600.00-1990.63%
XLC250117P000480002023-01-09 2:15PM EDT48.004.302.803.100.00--3973.24%
XLC250117P000490002023-03-01 12:36PM EDT49.003.802.005.000.00-728975.76%
XLC250117P000500002024-03-06 4:59PM EDT50.000.400.002.000.00-101,55760.72%
XLC250117P000510002023-03-27 12:55PM EDT51.004.301.506.500.00-24075.39%
XLC250117P000520002023-10-20 12:02PM EDT52.001.800.801.300.00-119850.23%
XLC250117P000530002023-07-07 1:19PM EDT53.002.051.652.150.00-13954.52%
XLC250117P000540002024-02-07 4:27PM EDT54.000.520.000.900.00-10037242.63%
XLC250117P000550002024-03-20 3:19PM EDT55.000.500.050.850.00-81,59740.63%
XLC250117P000560002023-11-22 4:24PM EDT56.001.450.001.450.00-335645.51%
XLC250117P000570002024-05-28 12:19PM EDT57.000.320.051.450.00-11343.98%
XLC250117P000580002024-02-07 4:27PM EDT58.000.720.102.050.00-10014247.52%
XLC250117P000600002024-06-13 10:05AM EDT60.000.250.055.000.00-17128863.70%
XLC250117P000610002024-04-18 11:58AM EDT61.000.800.004.800.00-376960.57%
XLC250117P000620002024-04-16 9:47AM EDT62.001.000.300.950.00-13314232.28%
XLC250117P000630002024-04-18 9:37AM EDT63.001.050.004.800.00-8310156.78%
XLC250117P000640002024-04-19 9:55AM EDT64.001.100.004.800.00-5112954.92%
XLC250117P000650002024-04-17 11:18AM EDT65.001.250.155.000.00-661,80754.16%
XLC250117P000660002024-05-06 11:10AM EDT66.000.950.004.800.00-42651.25%
XLC250117P000670002024-05-29 11:08AM EDT67.000.800.004.800.00-8230549.44%
XLC250117P000680002024-06-13 2:56PM EDT68.000.700.055.000.00-2,1202,38748.67%
XLC250117P000690002024-04-15 12:35PM EDT69.001.600.004.800.00-15945.86%
XLC250117P000700002024-06-03 11:05AM EDT70.000.900.004.800.00-6225244.08%
XLC250117P000720002024-06-13 2:54PM EDT72.001.000.054.800.00-266240.56%
XLC250117P000730002024-06-11 10:01AM EDT73.001.100.004.800.00-14538.81%
XLC250117P000740002024-04-30 1:07PM EDT74.002.900.204.800.00--137.06%
XLC250117P000750002024-06-13 10:04AM EDT75.001.300.054.800.00-441,07235.32%
XLC250117P000760002024-06-07 2:21PM EDT76.001.400.004.800.00-9728633.56%
XLC250117P000780002024-06-06 11:15AM EDT78.001.690.254.900.00--130.46%
XLC250117P000790002024-06-05 9:30AM EDT79.002.250.204.800.00-11128.25%
XLC250117P000800002024-06-12 12:31PM EDT80.002.250.155.000.00-812,40227.27%
XLC250117P000810002024-06-11 3:57PM EDT81.002.550.555.200.00-516926.23%
XLC250117P000820002024-05-21 12:51PM EDT82.003.700.705.500.00-3027925.53%
XLC250117P000830002024-06-06 11:03AM EDT83.003.101.005.700.00-19024.35%
XLC250117P000840002024-06-07 10:21AM EDT84.003.531.456.300.00-210324.66%
XLC250117P000850002024-04-25 9:37AM EDT85.008.802.507.200.00-119226.03%
XLC250117P000900002024-04-04 10:18AM EDT90.008.107.6012.400.00-434334.36%