Canada markets closed

The Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - NYSEArca Delayed 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 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLC260116C000350002024-04-25 9:30AM EDT35.0042.8647.0052.000.00-2963.54%
XLC260116C000400002024-04-08 1:06PM EDT40.0045.2038.5048.400.00-1963.77%
XLC260116C000450002024-04-17 10:30AM EDT45.0038.7935.5045.400.00-11065.48%
XLC260116C000500002024-04-17 12:36PM EDT50.0033.8031.0041.000.00-21259.92%
XLC260116C000550002024-04-22 2:31PM EDT55.0029.670.000.000.00-100.00%
XLC260116C000570002024-04-19 2:18PM EDT57.0027.600.000.000.00-230.00%
XLC260116C000600002024-04-23 2:29PM EDT60.0025.670.000.000.00-1110.00%
XLC260116C000610002023-09-11 1:08PM EDT61.0016.5012.0022.000.00--150.00%
XLC260116C000640002024-05-02 3:47PM EDT64.0020.9018.7028.700.00-5045.81%
XLC260116C000650002024-04-17 10:42AM EDT65.0022.2818.5028.400.00-12646.64%
XLC260116C000660002024-04-19 10:02AM EDT66.0021.3717.7027.700.00-222646.19%
XLC260116C000670002024-04-17 10:35AM EDT67.0021.1917.0027.000.00-2545.73%
XLC260116C000680002024-04-23 2:35PM EDT68.0020.490.000.000.00-370.00%
XLC260116C000690002024-04-23 9:45AM EDT69.0019.440.000.000.00-160.00%
XLC260116C000700002024-04-23 2:42PM EDT70.0019.250.000.000.00-2440.00%
XLC260116C000710002024-04-17 12:38PM EDT71.0017.5514.0024.000.00-64743.18%
XLC260116C000720002024-04-24 4:08PM EDT72.0016.7116.0021.000.00-18136.29%
XLC260116C000730002024-04-18 9:47AM EDT73.0016.6512.5022.400.00-14041.57%
XLC260116C000740002024-05-22 9:30AM EDT74.0017.2311.8021.700.00-111341.03%
XLC260116C000750002024-06-06 3:42PM EDT75.0017.5010.8020.700.00-21339.68%
XLC260116C000760002024-06-12 11:11AM EDT76.0016.2011.1021.100.00-42342.00%
XLC260116C000770002024-01-26 4:31PM EDT77.0012.1011.0016.000.00-44930.03%
XLC260116C000780002024-04-23 10:20AM EDT78.0013.500.000.000.00-21110.00%
XLC260116C000790002024-04-29 1:28PM EDT79.0011.608.7018.700.00-140439.38%
XLC260116C000800002024-06-10 11:18AM EDT80.0013.328.5018.500.00-127140.00%
XLC260116C000850002024-06-12 2:20PM EDT85.0010.725.5015.500.00-12037.77%
XLC260116C000900002024-06-12 11:11AM EDT90.006.101.609.500.00-13528.01%
XLC260116C000950002024-05-29 3:50PM EDT95.005.501.0011.000.00-22135.47%
XLC260116C001000002024-06-11 11:54AM EDT100.004.100.009.600.00-318635.60%
XLC260116C001050002024-04-19 9:56AM EDT105.002.650.0510.000.00-41339.64%
XLC260116C001100002024-04-22 2:31PM EDT110.001.730.000.000.00-106.25%
XLC260116C001150002024-05-22 2:22PM EDT115.001.070.009.600.00-10744.04%
XLC260116C001200002024-06-03 9:32AM EDT120.000.830.009.600.00-2246.41%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XLC260116P000450002024-03-19 1:05PM EDT45.000.620.2010.200.00-111660.41%
XLC260116P000500002024-02-15 11:14AM EDT50.000.960.009.600.00-2351.05%
XLC260116P000550002024-01-23 10:39AM EDT55.001.970.000.000.00-2156.25%
XLC260116P000570002023-12-19 4:00PM EDT57.002.650.005.000.00-3142.62%
XLC260116P000580002024-04-05 9:56AM EDT58.001.600.252.600.00-1631.60%
XLC260116P000600002024-02-23 4:14PM EDT60.002.000.1010.000.00-11,00656.18%
XLC260116P000630002024-03-15 9:30AM EDT63.002.800.009.600.00--150.49%
XLC260116P000650002024-02-26 1:54PM EDT65.002.920.005.000.00-5733.11%
XLC260116P000660002024-03-15 9:30AM EDT66.003.400.009.600.00-122846.31%
XLC260116P000670002024-01-16 10:30AM EDT67.004.900.000.000.00-2823.13%
XLC260116P000680002024-02-01 2:52PM EDT68.004.071.006.000.00--132.85%
XLC260116P000690002024-03-15 9:30AM EDT69.004.000.1010.000.00--143.43%
XLC260116P000700002024-06-05 3:56PM EDT70.002.400.009.600.00-1740.96%
XLC260116P000720002024-03-21 11:45AM EDT72.004.250.409.000.00--236.68%
XLC260116P000730002024-04-30 10:04AM EDT73.004.521.156.000.00-1527.13%
XLC260116P000740002024-05-17 12:57PM EDT74.004.000.009.600.00-3435.77%
XLC260116P000750002024-06-10 9:30AM EDT75.003.802.907.000.00-1527.56%
XLC260116P000760002023-10-06 12:29PM EDT76.0010.905.3014.600.00-1246.31%
XLC260116P000770002023-10-11 11:42AM EDT77.0010.635.6015.600.00-1347.49%
XLC260116P000790002024-03-15 9:30AM EDT79.007.001.1011.000.00--132.92%
XLC260116P000800002024-05-15 2:44PM EDT80.005.700.4010.400.00-41930.12%
XLC260116P001000002024-06-06 10:29AM EDT100.0014.3011.1021.100.00-2224.92%