Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 105.08% |
| XLC240503C00072000 | 2024-04-18 11:19AM EDT | 72.00 | 9.40 | 5.00 | 9.80 | 0.00 | - | 45 | 90 | 65.63% |
| XLC240503C00074000 | 2024-04-29 12:09PM EDT | 74.00 | 5.60 | 3.00 | 7.80 | 0.00 | - | 1 | 1 | 204.59% |
| XLC240503C00075000 | 2024-04-17 9:58AM EDT | 75.00 | 5.19 | 2.00 | 6.90 | 0.00 | - | 1 | 2 | 50.39% |
| XLC240503C00076000 | 2024-04-17 1:15PM EDT | 76.00 | 4.50 | 1.00 | 5.70 | 0.00 | - | 1 | 1 | 164.84% |
| XLC240503C00077500 | 2024-04-26 2:32PM EDT | 77.50 | 2.58 | 0.60 | 5.00 | 0.00 | - | 21 | 16 | 73.63% |
| XLC240503C00078000 | 2024-05-01 1:09PM EDT | 78.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 69.92% |
| XLC240503C00078500 | 2024-05-02 3:24PM EDT | 78.50 | 1.03 | 0.00 | 4.80 | +0.07 | +7.29% | 14 | 18 | 83.01% |
| XLC240503C00079000 | 2024-05-02 3:24PM EDT | 79.00 | 0.68 | 0.10 | 5.00 | -0.02 | -2.86% | 10 | 42 | 100.98% |
| XLC240503C00079500 | 2024-05-02 1:47PM EDT | 79.50 | 0.30 | 0.00 | 4.80 | -0.33 | -52.38% | 4 | 136 | 105.08% |
| XLC240503C00080000 | 2024-05-02 1:47PM EDT | 80.00 | 0.15 | 0.05 | 4.80 | -0.28 | -65.12% | 4 | 488 | 116.02% |
| XLC240503C00080500 | 2024-05-01 2:00PM EDT | 80.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 520 | 124.22% |
| XLC240503C00081000 | 2024-05-02 1:53PM EDT | 81.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 5,069 | 31.64% |
| XLC240503C00081500 | 2024-04-29 3:44PM EDT | 81.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 28 | 141.41% |
| XLC240503C00082000 | 2024-04-29 3:12PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 532 | 29.30% |
| XLC240503C00082500 | 2024-04-29 10:10AM EDT | 82.50 | 0.01 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 157.42% |
| XLC240503C00083000 | 2024-04-30 10:34AM EDT | 83.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 3 | 7,542 | 165.04% |
| XLC240503C00083500 | 2024-04-17 3:59PM EDT | 83.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 172.36% |
| XLC240503C00084000 | 2024-04-25 9:40AM EDT | 84.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 179.54% |
| XLC240503C00084500 | 2024-04-22 2:52PM EDT | 84.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 186.52% |
| XLC240503C00085000 | 2024-04-19 3:54PM EDT | 85.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5,000 | 38 | 52.34% |
| XLC240503C00085500 | 2024-04-24 10:12AM EDT | 85.50 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 200.00% |
| XLC240503C00086000 | 2024-04-24 4:05PM EDT | 86.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 206.54% |
| XLC240503C00086500 | 2024-04-05 3:33PM EDT | 86.50 | 0.52 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 212.99% |
| XLC240503C00087000 | 2024-04-15 12:36PM EDT | 87.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 219.24% |
| XLC240503C00088000 | 2024-04-09 10:42AM EDT | 88.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 231.45% |
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 | 159.38% |
| XLC240503P00072000 | 2024-04-25 10:01AM EDT | 72.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 237.11% |
| XLC240503P00074000 | 2024-04-24 3:41PM EDT | 74.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 203.13% |
| XLC240503P00075000 | 2024-04-29 9:45AM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 185.84% |
| XLC240503P00075500 | 2024-04-26 3:10PM EDT | 75.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 22 | 177.00% |
| XLC240503P00076000 | 2024-05-01 11:06AM EDT | 76.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 168.07% |
| XLC240503P00076500 | 2024-04-30 3:55PM EDT | 76.50 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 158.98% |
| XLC240503P00077000 | 2024-05-01 2:55PM EDT | 77.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 85 | 59.38% |
| XLC240503P00077500 | 2024-04-30 2:39PM EDT | 77.50 | 0.32 | 0.00 | 4.80 | 0.00 | - | 7 | 19 | 140.33% |
| XLC240503P00078000 | 2024-05-01 3:14PM EDT | 78.00 | 0.09 | 0.00 | 1.10 | 0.00 | - | 5 | 428 | 73.05% |
| XLC240503P00078500 | 2024-05-02 10:55AM EDT | 78.50 | 0.39 | 0.00 | 4.80 | -0.18 | -31.58% | 1 | 3,261 | 120.70% |
| XLC240503P00079000 | 2024-05-02 3:24PM EDT | 79.00 | 0.29 | 0.00 | 4.80 | -0.21 | -42.00% | 4 | 50 | 110.40% |
| XLC240503P00079500 | 2024-05-02 3:24PM EDT | 79.50 | 0.54 | 0.00 | 4.80 | -0.01 | -1.82% | 5 | 124 | 99.51% |
| XLC240503P00080000 | 2024-05-02 1:07PM EDT | 80.00 | 1.19 | 0.00 | 4.80 | +0.54 | +83.08% | 5 | 2,911 | 87.99% |
| XLC240503P00080500 | 2024-05-02 1:21PM EDT | 80.50 | 1.64 | 0.25 | 4.80 | +0.65 | +65.66% | 15 | 18 | 80.76% |
| XLC240503P00081000 | 2024-04-30 12:47PM EDT | 81.00 | 2.90 | 0.20 | 4.80 | 0.00 | - | 2 | 0 | 65.53% |
| XLC240503P00081500 | 2024-04-25 10:30AM EDT | 81.50 | 4.00 | 0.25 | 4.90 | 0.00 | - | 1 | 430 | 51.66% |
| XLC240503P00082000 | 2024-04-23 10:32AM EDT | 82.00 | 1.78 | 0.30 | 5.00 | 0.00 | - | 2 | 85 | 148.24% |
| XLC240503P00082500 | 2024-04-19 2:15PM EDT | 82.50 | 3.26 | 0.85 | 5.50 | 0.00 | - | 1 | 0 | 156.05% |
| XLC240503P00083000 | 2024-04-09 1:30PM EDT | 83.00 | 1.74 | 1.20 | 6.00 | 0.00 | - | - | 0 | 163.67% |
| XLC240503P00083500 | 2024-05-01 3:52PM EDT | 83.50 | 3.30 | 1.60 | 6.50 | 0.00 | - | 3 | 1 | 171.00% |
© 2024 Yahoo. All rights reserved.