Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240517C00070000 | 2024-04-23 1:57PM EDT | 70.00 | 11.90 | 9.80 | 13.70 | 0.00 | - | 2 | 19 | 145.26% |
| XLC240517C00071000 | 2024-04-17 12:43PM EDT | 71.00 | 9.57 | 9.30 | 12.80 | 0.00 | - | 1 | 2 | 71.48% |
| XLC240517C00072000 | 2024-05-06 12:57PM EDT | 72.00 | 9.00 | 8.60 | 11.20 | 0.00 | - | 2 | 23 | 54.69% |
| XLC240517C00073000 | 2024-04-22 10:57AM EDT | 73.00 | 6.60 | 6.80 | 10.80 | 0.00 | - | - | 4 | 123.83% |
| XLC240517C00074000 | 2024-05-07 10:56AM EDT | 74.00 | 7.60 | 5.80 | 9.80 | 0.00 | - | 1 | 1 | 115.53% |
| XLC240517C00074500 | 2024-04-30 3:28PM EDT | 74.50 | 4.20 | 5.30 | 9.30 | 0.00 | - | 1 | 3 | 111.38% |
| XLC240517C00075000 | 2024-05-09 2:31PM EDT | 75.00 | 6.64 | 4.80 | 8.80 | 0.00 | - | 1 | 16 | 107.18% |
| XLC240517C00076000 | 2024-04-22 10:25AM EDT | 76.00 | 4.20 | 3.80 | 7.80 | 0.00 | - | 11 | 34 | 98.73% |
| XLC240517C00076500 | 2024-04-22 10:28AM EDT | 76.50 | 3.70 | 4.10 | 6.70 | 0.00 | - | - | 4 | 78.37% |
| XLC240517C00077000 | 2024-05-10 3:37PM EDT | 77.00 | 4.95 | 3.90 | 6.00 | +2.20 | +80.00% | 31 | 40 | 68.90% |
| XLC240517C00077500 | 2024-05-07 2:25PM EDT | 77.50 | 3.90 | 3.10 | 5.50 | 0.00 | - | 1 | 5 | 64.94% |
| XLC240517C00078000 | 2024-05-10 11:53AM EDT | 78.00 | 3.60 | 3.30 | 4.70 | +2.25 | +166.67% | 30 | 416 | 52.83% |
| XLC240517C00078500 | 2024-04-29 11:11AM EDT | 78.50 | 2.10 | 2.10 | 4.50 | 0.00 | - | 1 | 237 | 56.93% |
| XLC240517C00079000 | 2024-05-09 3:03PM EDT | 79.00 | 2.70 | 1.00 | 3.90 | 0.00 | - | 5 | 57 | 50.29% |
| XLC240517C00079500 | 2024-05-09 3:03PM EDT | 79.50 | 2.25 | 2.00 | 3.10 | 0.00 | - | 5 | 18 | 38.57% |
| XLC240517C00080000 | 2024-05-10 1:45PM EDT | 80.00 | 1.72 | 1.00 | 2.40 | -0.18 | -9.47% | 13 | 477 | 29.44% |
| XLC240517C00080500 | 2024-05-09 1:38PM EDT | 80.50 | 1.45 | 0.25 | 2.75 | 0.00 | - | 10 | 257 | 45.51% |
| XLC240517C00081000 | 2024-05-10 3:54PM EDT | 81.00 | 1.24 | 0.15 | 2.30 | +0.15 | +13.76% | 8 | 446 | 41.80% |
| XLC240517C00081500 | 2024-05-10 3:56PM EDT | 81.50 | 0.92 | 0.15 | 4.60 | +0.32 | +53.33% | 5 | 15 | 98.83% |
| XLC240517C00082000 | 2024-05-10 2:48PM EDT | 82.00 | 0.54 | 0.25 | 2.75 | -0.01 | -1.82% | 24 | 355 | 63.09% |
| XLC240517C00082500 | 2024-05-10 1:56PM EDT | 82.50 | 0.35 | 0.00 | 1.45 | +0.03 | +9.38% | 2 | 5 | 39.28% |
| XLC240517C00083000 | 2024-05-09 3:58PM EDT | 83.00 | 0.25 | 0.00 | 1.25 | +0.05 | +25.00% | 3 | 315 | 39.36% |
| XLC240517C00083500 | 2024-05-10 3:10PM EDT | 83.50 | 0.11 | 0.00 | 4.20 | +0.01 | +10.00% | 11 | 13 | 62.99% |
| XLC240517C00084000 | 2024-05-06 11:01AM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 167 | 15.92% |
| XLC240517C00084500 | 2024-04-22 10:06AM EDT | 84.50 | 0.30 | 0.00 | 0.70 | 0.00 | - | - | 10 | 37.60% |
| XLC240517C00085000 | 2024-05-10 11:02AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 105 | 17.58% |
| XLC240517C00085500 | 2024-04-26 9:52AM EDT | 85.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 9 | 9 | 38.28% |
| XLC240517C00086000 | 2024-04-26 2:24PM EDT | 86.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 22 | 138 | 41.26% |
| XLC240517C00087000 | 2024-04-22 10:20AM EDT | 87.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 93 | 46.88% |
| XLC240517C00088000 | 2024-05-07 9:38AM EDT | 88.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 369 | 52.25% |
| XLC240517C00090000 | 2024-04-19 9:42AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 51.27% |
| XLC240517C00091000 | 2024-04-08 12:30PM EDT | 91.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 55.57% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240517P00070000 | 2024-04-30 2:14PM EDT | 70.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 76.37% |
| XLC240517P00072000 | 2024-04-25 9:39AM EDT | 72.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | - | 1 | 56.06% |
| XLC240517P00073000 | 2024-05-06 1:33PM EDT | 73.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 59.86% |
| XLC240517P00074000 | 2024-05-07 2:04PM EDT | 74.00 | 0.06 | 0.00 | 0.10 | +0.02 | +50.00% | 1 | 12 | 44.04% |
| XLC240517P00074500 | 2024-04-25 11:31AM EDT | 74.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | - | 5 | 51.56% |
| XLC240517P00075000 | 2024-05-10 3:19PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 39.26% |
| XLC240517P00075500 | 2024-05-06 2:02PM EDT | 75.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 56.89% |
| XLC240517P00076000 | 2024-05-07 11:56AM EDT | 76.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 1,095 | 53.71% |
| XLC240517P00076500 | 2024-05-08 3:01PM EDT | 76.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 50.49% |
| XLC240517P00077000 | 2024-05-09 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 56 | 35.16% |
| XLC240517P00077500 | 2024-05-09 9:37AM EDT | 77.50 | 0.17 | 0.00 | 0.20 | 0.00 | - | 3 | 75 | 32.42% |
| XLC240517P00078000 | 2024-05-10 3:19PM EDT | 78.00 | 0.15 | 0.05 | 2.20 | +0.07 | +87.50% | 2 | 950 | 58.74% |
| XLC240517P00078500 | 2024-05-03 10:19AM EDT | 78.50 | 0.55 | 0.00 | 2.00 | 0.00 | - | 35 | 26 | 51.47% |
| XLC240517P00079000 | 2024-05-08 10:50AM EDT | 79.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | 3 | 597 | 50.05% |
| XLC240517P00079500 | 2024-05-10 3:09PM EDT | 79.50 | 0.10 | 0.00 | 4.70 | -2.75 | -96.49% | 11 | 51 | 75.73% |
| XLC240517P00080000 | 2024-05-10 2:25PM EDT | 80.00 | 0.17 | 0.10 | 1.25 | -0.07 | -29.17% | 1 | 1,666 | 45.22% |
| XLC240517P00080500 | 2024-05-10 3:12PM EDT | 80.50 | 0.29 | 0.15 | 3.60 | -0.21 | -42.00% | 11 | 209 | 55.03% |
| XLC240517P00081000 | 2024-05-10 3:12PM EDT | 81.00 | 0.34 | 0.00 | 1.40 | -0.41 | -54.67% | 116 | 284 | 39.31% |
| XLC240517P00081500 | 2024-05-10 3:19PM EDT | 81.50 | 0.51 | 0.00 | 1.60 | -0.24 | -32.00% | 1 | 33 | 38.62% |
| XLC240517P00082000 | 2024-05-07 10:29AM EDT | 82.00 | 0.95 | 0.50 | 5.00 | -0.25 | -20.83% | 3 | 182 | 58.45% |
| XLC240517P00083000 | 2024-05-09 3:34PM EDT | 83.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 4 | 225 | 91.60% |
| XLC240517P00084000 | 2024-05-01 3:52PM EDT | 84.00 | 3.90 | 1.45 | 3.90 | 0.00 | - | 6 | 24 | 57.86% |
| XLC240517P00084500 | 2024-04-22 2:39PM EDT | 84.50 | 4.60 | 0.50 | 4.80 | 0.00 | - | - | 0 | 71.19% |
| XLC240517P00085000 | 2024-04-01 10:39AM EDT | 85.00 | 3.70 | 5.30 | 7.50 | 0.00 | - | - | 0 | 100.34% |
| XLC240517P00087000 | 2024-04-23 11:50AM EDT | 87.00 | 6.15 | 3.60 | 6.70 | 0.00 | - | 1 | 0 | 75.00% |
| XLC240517P00088000 | 2024-03-14 10:10AM EDT | 88.00 | 7.90 | 4.20 | 9.00 | 0.00 | - | 20 | 0 | 113.82% |
| XLC240517P00089000 | 2024-04-12 2:43PM EDT | 89.00 | 7.75 | 5.90 | 9.30 | 0.00 | - | 7 | 0 | 53.13% |
© 2024 Yahoo. All rights reserved.