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:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC260116C00035000 | 2024-04-25 9:30AM EDT | 35.00 | 42.86 | 47.00 | 52.00 | 0.00 | - | 2 | 9 | 63.54% |
| XLC260116C00040000 | 2024-04-08 1:06PM EDT | 40.00 | 45.20 | 38.50 | 48.40 | 0.00 | - | 1 | 9 | 63.77% |
| XLC260116C00045000 | 2024-04-17 10:30AM EDT | 45.00 | 38.79 | 35.50 | 45.40 | 0.00 | - | 1 | 10 | 65.48% |
| XLC260116C00050000 | 2024-04-17 12:36PM EDT | 50.00 | 33.80 | 31.00 | 41.00 | 0.00 | - | 2 | 12 | 59.92% |
| XLC260116C00055000 | 2024-04-22 2:31PM EDT | 55.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC260116C00057000 | 2024-04-19 2:18PM EDT | 57.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| XLC260116C00060000 | 2024-04-23 2:29PM EDT | 60.00 | 25.67 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLC260116C00061000 | 2023-09-11 1:08PM EDT | 61.00 | 16.50 | 12.00 | 22.00 | 0.00 | - | - | 15 | 0.00% |
| XLC260116C00064000 | 2024-05-02 3:47PM EDT | 64.00 | 20.90 | 18.70 | 28.70 | 0.00 | - | 5 | 0 | 45.81% |
| XLC260116C00065000 | 2024-04-17 10:42AM EDT | 65.00 | 22.28 | 18.50 | 28.40 | 0.00 | - | 1 | 26 | 46.64% |
| XLC260116C00066000 | 2024-04-19 10:02AM EDT | 66.00 | 21.37 | 17.70 | 27.70 | 0.00 | - | 2 | 226 | 46.19% |
| XLC260116C00067000 | 2024-04-17 10:35AM EDT | 67.00 | 21.19 | 17.00 | 27.00 | 0.00 | - | 2 | 5 | 45.73% |
| XLC260116C00068000 | 2024-04-23 2:35PM EDT | 68.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| XLC260116C00069000 | 2024-04-23 9:45AM EDT | 69.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| XLC260116C00070000 | 2024-04-23 2:42PM EDT | 70.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| XLC260116C00071000 | 2024-04-17 12:38PM EDT | 71.00 | 17.55 | 14.00 | 24.00 | 0.00 | - | 6 | 47 | 43.18% |
| XLC260116C00072000 | 2024-04-24 4:08PM EDT | 72.00 | 16.71 | 16.00 | 21.00 | 0.00 | - | 1 | 81 | 36.29% |
| XLC260116C00073000 | 2024-04-18 9:47AM EDT | 73.00 | 16.65 | 12.50 | 22.40 | 0.00 | - | 1 | 40 | 41.57% |
| XLC260116C00074000 | 2024-05-22 9:30AM EDT | 74.00 | 17.23 | 11.80 | 21.70 | 0.00 | - | 1 | 113 | 41.03% |
| XLC260116C00075000 | 2024-06-06 3:42PM EDT | 75.00 | 17.50 | 10.80 | 20.70 | 0.00 | - | 2 | 13 | 39.68% |
| XLC260116C00076000 | 2024-06-12 11:11AM EDT | 76.00 | 16.20 | 11.10 | 21.10 | 0.00 | - | 4 | 23 | 42.00% |
| XLC260116C00077000 | 2024-01-26 4:31PM EDT | 77.00 | 12.10 | 11.00 | 16.00 | 0.00 | - | 4 | 49 | 30.03% |
| XLC260116C00078000 | 2024-04-23 10:20AM EDT | 78.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| XLC260116C00079000 | 2024-04-29 1:28PM EDT | 79.00 | 11.60 | 8.70 | 18.70 | 0.00 | - | 1 | 404 | 39.38% |
| XLC260116C00080000 | 2024-06-10 11:18AM EDT | 80.00 | 13.32 | 8.50 | 18.50 | 0.00 | - | 1 | 271 | 40.00% |
| XLC260116C00085000 | 2024-06-12 2:20PM EDT | 85.00 | 10.72 | 5.50 | 15.50 | 0.00 | - | 1 | 20 | 37.77% |
| XLC260116C00090000 | 2024-06-12 11:11AM EDT | 90.00 | 6.10 | 1.60 | 9.50 | 0.00 | - | 1 | 35 | 28.01% |
| XLC260116C00095000 | 2024-05-29 3:50PM EDT | 95.00 | 5.50 | 1.00 | 11.00 | 0.00 | - | 2 | 21 | 35.47% |
| XLC260116C00100000 | 2024-06-11 11:54AM EDT | 100.00 | 4.10 | 0.00 | 9.60 | 0.00 | - | 3 | 186 | 35.60% |
| XLC260116C00105000 | 2024-04-19 9:56AM EDT | 105.00 | 2.65 | 0.05 | 10.00 | 0.00 | - | 4 | 13 | 39.64% |
| XLC260116C00110000 | 2024-04-22 2:31PM EDT | 110.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XLC260116C00115000 | 2024-05-22 2:22PM EDT | 115.00 | 1.07 | 0.00 | 9.60 | 0.00 | - | 10 | 7 | 44.04% |
| XLC260116C00120000 | 2024-06-03 9:32AM EDT | 120.00 | 0.83 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 46.41% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC260116P00045000 | 2024-03-19 1:05PM EDT | 45.00 | 0.62 | 0.20 | 10.20 | 0.00 | - | 1 | 116 | 60.41% |
| XLC260116P00050000 | 2024-02-15 11:14AM EDT | 50.00 | 0.96 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 51.05% |
| XLC260116P00055000 | 2024-01-23 10:39AM EDT | 55.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| XLC260116P00057000 | 2023-12-19 4:00PM EDT | 57.00 | 2.65 | 0.00 | 5.00 | 0.00 | - | 3 | 1 | 42.62% |
| XLC260116P00058000 | 2024-04-05 9:56AM EDT | 58.00 | 1.60 | 0.25 | 2.60 | 0.00 | - | 1 | 6 | 31.60% |
| XLC260116P00060000 | 2024-02-23 4:14PM EDT | 60.00 | 2.00 | 0.10 | 10.00 | 0.00 | - | 1 | 1,006 | 56.18% |
| XLC260116P00063000 | 2024-03-15 9:30AM EDT | 63.00 | 2.80 | 0.00 | 9.60 | 0.00 | - | - | 1 | 50.49% |
| XLC260116P00065000 | 2024-02-26 1:54PM EDT | 65.00 | 2.92 | 0.00 | 5.00 | 0.00 | - | 5 | 7 | 33.11% |
| XLC260116P00066000 | 2024-03-15 9:30AM EDT | 66.00 | 3.40 | 0.00 | 9.60 | 0.00 | - | 1 | 228 | 46.31% |
| XLC260116P00067000 | 2024-01-16 10:30AM EDT | 67.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 3.13% |
| XLC260116P00068000 | 2024-02-01 2:52PM EDT | 68.00 | 4.07 | 1.00 | 6.00 | 0.00 | - | - | 1 | 32.85% |
| XLC260116P00069000 | 2024-03-15 9:30AM EDT | 69.00 | 4.00 | 0.10 | 10.00 | 0.00 | - | - | 1 | 43.43% |
| XLC260116P00070000 | 2024-06-05 3:56PM EDT | 70.00 | 2.40 | 0.00 | 9.60 | 0.00 | - | 1 | 7 | 40.96% |
| XLC260116P00072000 | 2024-03-21 11:45AM EDT | 72.00 | 4.25 | 0.40 | 9.00 | 0.00 | - | - | 2 | 36.68% |
| XLC260116P00073000 | 2024-04-30 10:04AM EDT | 73.00 | 4.52 | 1.15 | 6.00 | 0.00 | - | 1 | 5 | 27.13% |
| XLC260116P00074000 | 2024-05-17 12:57PM EDT | 74.00 | 4.00 | 0.00 | 9.60 | 0.00 | - | 3 | 4 | 35.77% |
| XLC260116P00075000 | 2024-06-10 9:30AM EDT | 75.00 | 3.80 | 2.90 | 7.00 | 0.00 | - | 1 | 5 | 27.56% |
| XLC260116P00076000 | 2023-10-06 12:29PM EDT | 76.00 | 10.90 | 5.30 | 14.60 | 0.00 | - | 1 | 2 | 46.31% |
| XLC260116P00077000 | 2023-10-11 11:42AM EDT | 77.00 | 10.63 | 5.60 | 15.60 | 0.00 | - | 1 | 3 | 47.49% |
| XLC260116P00079000 | 2024-03-15 9:30AM EDT | 79.00 | 7.00 | 1.10 | 11.00 | 0.00 | - | - | 1 | 32.92% |
| XLC260116P00080000 | 2024-05-15 2:44PM EDT | 80.00 | 5.70 | 0.40 | 10.40 | 0.00 | - | 4 | 19 | 30.12% |
| XLC260116P00100000 | 2024-06-06 10:29AM EDT | 100.00 | 14.30 | 11.10 | 21.10 | 0.00 | - | 2 | 2 | 24.92% |
© 2024 Yahoo. All rights reserved.