Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240503C00070000 | 2024-04-26 10:40AM EDT | 70.00 | 9.80 | 7.60 | 11.70 | 0.00 | - | 1 | 1 | 127.15% |
| XLC240503C00072000 | 2024-04-18 11:19AM EDT | 72.00 | 9.40 | 6.10 | 8.00 | 0.00 | - | 45 | 90 | 55.86% |
| XLC240503C00074000 | 2024-04-29 12:09PM EDT | 74.00 | 5.60 | 3.70 | 6.90 | 0.00 | - | 1 | 1 | 64.75% |
| XLC240503C00075000 | 2024-04-17 9:58AM EDT | 75.00 | 5.19 | 2.70 | 5.90 | 0.00 | - | 1 | 2 | 55.27% |
| XLC240503C00076000 | 2024-04-17 1:15PM EDT | 76.00 | 4.50 | 1.70 | 5.00 | 0.00 | - | 1 | 1 | 117.24% |
| XLC240503C00077500 | 2024-04-26 2:32PM EDT | 77.50 | 2.58 | 1.80 | 2.95 | 0.00 | - | 21 | 16 | 53.27% |
| XLC240503C00078000 | 2024-05-01 1:09PM EDT | 78.00 | 1.00 | 1.50 | 1.75 | -1.39 | -58.16% | 2 | 19 | 41.70% |
| XLC240503C00078500 | 2024-05-01 1:59PM EDT | 78.50 | 0.96 | 1.00 | 1.20 | +0.38 | +65.52% | 27 | 4 | 32.62% |
| XLC240503C00079000 | 2024-05-01 2:02PM EDT | 79.00 | 0.70 | 0.75 | 0.90 | +0.21 | +42.86% | 10 | 46 | 31.49% |
| XLC240503C00079500 | 2024-05-01 2:50PM EDT | 79.50 | 0.63 | 0.50 | 0.60 | +0.33 | +110.00% | 50 | 91 | 28.81% |
| XLC240503C00080000 | 2024-05-01 3:01PM EDT | 80.00 | 0.43 | 0.25 | 0.35 | +0.33 | +330.00% | 26 | 476 | 25.93% |
| XLC240503C00080500 | 2024-05-01 2:00PM EDT | 80.50 | 0.10 | 0.10 | 0.20 | +0.05 | +100.00% | 2 | 520 | 24.71% |
| XLC240503C00081000 | 2024-04-30 3:32PM EDT | 81.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 5,069 | 26.56% |
| XLC240503C00081500 | 2024-04-29 3:44PM EDT | 81.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 28 | 30.86% |
| XLC240503C00082000 | 2024-04-29 3:12PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 532 | 26.56% |
| XLC240503C00082500 | 2024-04-29 10:10AM EDT | 82.50 | 0.01 | 0.00 | 2.15 | 0.00 | - | 2 | 24 | 83.40% |
| XLC240503C00083000 | 2024-04-30 10:34AM EDT | 83.00 | 0.09 | 0.00 | 2.10 | 0.00 | - | 3 | 7,542 | 87.79% |
| XLC240503C00083500 | 2024-04-17 3:59PM EDT | 83.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 94.04% |
| XLC240503C00084000 | 2024-04-25 9:40AM EDT | 84.00 | 0.32 | 0.00 | 2.00 | 0.00 | - | 6 | 8 | 95.80% |
| XLC240503C00084500 | 2024-04-22 2:52PM EDT | 84.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 104.00% |
| XLC240503C00085000 | 2024-04-19 3:54PM EDT | 85.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5,000 | 38 | 45.31% |
| XLC240503C00085500 | 2024-04-24 10:12AM EDT | 85.50 | 0.07 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 89.06% |
| XLC240503C00086000 | 2024-04-24 4:05PM EDT | 86.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 118.16% |
| XLC240503C00086500 | 2024-04-05 3:33PM EDT | 86.50 | 0.52 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 122.71% |
| XLC240503C00087000 | 2024-04-15 12:36PM EDT | 87.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 6 | 11 | 125.98% |
| XLC240503C00088000 | 2024-04-09 10:42AM EDT | 88.00 | 0.23 | 0.00 | 1.30 | 0.00 | - | 10 | 0 | 113.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240503P00060000 | 2024-04-24 4:09PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 128.91% |
| XLC240503P00072000 | 2024-04-25 10:01AM EDT | 72.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | - | 10 | 126.66% |
| XLC240503P00074000 | 2024-04-24 3:41PM EDT | 74.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 31 | 105.57% |
| XLC240503P00075000 | 2024-04-29 9:45AM EDT | 75.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 6 | 92.29% |
| XLC240503P00075500 | 2024-04-26 3:10PM EDT | 75.50 | 0.04 | 0.00 | 2.15 | 0.00 | - | 2 | 22 | 87.21% |
| XLC240503P00076000 | 2024-05-01 11:06AM EDT | 76.00 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 1 | 7 | 63.87% |
| XLC240503P00076500 | 2024-04-30 3:55PM EDT | 76.50 | 0.17 | 0.00 | 0.40 | 0.00 | - | 2 | 36 | 45.51% |
| XLC240503P00077000 | 2024-05-01 2:55PM EDT | 77.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 1 | 86 | 24.02% |
| XLC240503P00077500 | 2024-04-30 2:39PM EDT | 77.50 | 0.32 | 0.00 | 0.15 | 0.00 | - | 7 | 19 | 22.56% |
| XLC240503P00078000 | 2024-05-01 3:14PM EDT | 78.00 | 0.09 | 0.05 | 0.15 | -0.51 | -85.00% | 5 | 428 | 17.58% |
| XLC240503P00078500 | 2024-05-01 1:50PM EDT | 78.50 | 0.57 | 0.10 | 0.20 | -0.42 | -42.42% | 1 | 3,261 | 14.06% |
| XLC240503P00079000 | 2024-05-01 12:48PM EDT | 79.00 | 0.82 | 0.30 | 0.40 | -0.02 | -2.38% | 4 | 40 | 13.97% |
| XLC240503P00079500 | 2024-05-01 2:50PM EDT | 79.50 | 0.55 | 0.50 | 0.65 | -0.25 | -31.25% | 50 | 125 | 12.01% |
| XLC240503P00080000 | 2024-05-01 3:01PM EDT | 80.00 | 0.65 | 0.65 | 0.85 | -1.22 | -65.24% | 25 | 2,887 | 0.00% |
| XLC240503P00080500 | 2024-05-01 3:14PM EDT | 80.50 | 0.99 | 1.10 | 2.35 | +0.05 | +5.32% | 5 | 20 | 51.37% |
| XLC240503P00081000 | 2024-04-30 12:47PM EDT | 81.00 | 2.90 | 1.35 | 1.45 | 0.00 | - | 2 | 2 | 0.00% |
| XLC240503P00081500 | 2024-04-25 10:30AM EDT | 81.50 | 4.00 | 1.65 | 2.50 | 0.00 | - | 1 | 430 | 12.50% |
| XLC240503P00082000 | 2024-04-23 10:32AM EDT | 82.00 | 1.78 | 2.20 | 3.10 | 0.00 | - | 2 | 85 | 31.25% |
| XLC240503P00082500 | 2024-04-19 2:15PM EDT | 82.50 | 3.26 | 1.15 | 4.80 | 0.00 | - | 1 | 0 | 92.38% |
| XLC240503P00083000 | 2024-04-09 1:30PM EDT | 83.00 | 1.74 | 2.10 | 5.50 | 0.00 | - | - | 0 | 105.81% |
| XLC240503P00083500 | 2024-04-19 1:30PM EDT | 83.50 | 4.20 | 2.70 | 5.80 | 0.00 | - | 1 | 1 | 103.32% |
© 2024 Yahoo. All rights reserved.