The Communication Services Select Sector SPDR ETF Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240920C00060000 | 2024-06-17 3:12PM EDT | 60.00 | 25.43 | 24.30 | 28.30 | 0.00 | - | - | 1 | 285.55% |
| XLC240920C00061000 | 2024-02-20 3:21PM EDT | 61.00 | 19.97 | 20.20 | 24.90 | 0.00 | - | - | 4 | 0.00% |
| XLC240920C00062000 | 2024-02-20 2:48PM EDT | 62.00 | 19.03 | 19.20 | 23.90 | 0.00 | - | - | 4 | 0.00% |
| XLC240920C00064000 | 2024-08-07 12:24PM EDT | 64.00 | 20.62 | 18.30 | 22.10 | 0.00 | - | 70 | 2 | 0.00% |
| XLC240920C00065000 | 2024-08-07 12:10PM EDT | 65.00 | 19.68 | 17.40 | 21.10 | 0.00 | - | 5 | 15 | 0.00% |
| XLC240920C00066000 | 2024-03-15 11:24AM EDT | 66.00 | 15.74 | 15.00 | 19.80 | 0.00 | - | 1 | 16 | 0.00% |
| XLC240920C00067000 | 2024-05-28 9:50AM EDT | 67.00 | 17.34 | 19.20 | 21.20 | 0.00 | - | 2 | 0 | 207.42% |
| XLC240920C00069000 | 2024-08-07 1:52PM EDT | 69.00 | 15.49 | 13.40 | 17.20 | 0.00 | - | 35 | 1 | 0.00% |
| XLC240920C00070000 | 2024-09-06 2:59PM EDT | 70.00 | 14.16 | 15.40 | 20.30 | 0.00 | - | 1 | 4 | 138.28% |
| XLC240920C00071000 | 2024-09-03 3:12PM EDT | 71.00 | 15.35 | 14.40 | 19.30 | 0.00 | - | 3 | 1 | 130.86% |
| XLC240920C00072000 | 2024-05-03 1:50PM EDT | 72.00 | 10.30 | 10.40 | 15.20 | 0.00 | - | 2 | 5 | 0.00% |
| XLC240920C00073000 | 2024-05-03 9:47AM EDT | 73.00 | 9.43 | 9.30 | 14.10 | 0.00 | - | 10 | 6 | 0.00% |
| XLC240920C00074000 | 2024-08-07 12:09PM EDT | 74.00 | 11.08 | 9.80 | 11.40 | 0.00 | - | 35 | 3 | 0.00% |
| XLC240920C00075000 | 2024-09-17 9:45AM EDT | 75.00 | 13.60 | 10.30 | 15.20 | 0.00 | - | 1 | 76 | 82.42% |
| XLC240920C00076000 | 2024-09-03 2:20PM EDT | 76.00 | 10.40 | 9.30 | 14.10 | 0.00 | - | 1 | 43 | 226.17% |
| XLC240920C00077000 | 2024-09-13 12:01PM EDT | 77.00 | 10.05 | 8.40 | 13.30 | 0.00 | - | 2 | 36 | 87.89% |
| XLC240920C00078000 | 2024-09-10 2:30PM EDT | 78.00 | 6.30 | 7.50 | 12.20 | 0.00 | - | 1 | 16 | 80.86% |
| XLC240920C00079000 | 2024-08-12 11:19AM EDT | 79.00 | 7.49 | 4.00 | 7.90 | 0.00 | - | 1 | 492 | 0.00% |
| XLC240920C00080000 | 2024-09-17 12:57PM EDT | 80.00 | 8.10 | 5.50 | 10.30 | +0.68 | +9.16% | 1 | 171 | 71.48% |
| XLC240920C00080500 | 2024-09-03 3:31PM EDT | 80.50 | 5.60 | 5.10 | 9.80 | 0.00 | - | - | 1 | 71.88% |
| XLC240920C00081000 | 2024-09-17 10:36AM EDT | 81.00 | 7.50 | 4.40 | 9.30 | 0.00 | - | 2 | 119 | 59.38% |
| XLC240920C00081500 | 2024-09-03 3:22PM EDT | 81.50 | 4.80 | 4.00 | 8.90 | 0.00 | - | - | 5 | 63.97% |
| XLC240920C00082000 | 2024-09-17 9:45AM EDT | 82.00 | 6.41 | 3.30 | 8.20 | 0.00 | - | 8 | 342 | 157.13% |
| XLC240920C00083000 | 2024-09-17 3:17PM EDT | 83.00 | 4.65 | 2.30 | 7.20 | 0.00 | - | 8 | 462 | 144.43% |
| XLC240920C00083500 | 2024-09-03 3:35PM EDT | 83.50 | 3.00 | 1.90 | 6.80 | 0.00 | - | - | 3 | 141.50% |
| XLC240920C00084000 | 2024-09-18 12:32PM EDT | 84.00 | 3.75 | 0.80 | 5.30 | -0.76 | -16.85% | 1 | 1,237 | 99.80% |
| XLC240920C00084500 | 2024-09-17 9:51AM EDT | 84.50 | 4.50 | 1.05 | 5.90 | 0.00 | - | 1 | 1 | 131.64% |
| XLC240920C00085000 | 2024-09-17 1:59PM EDT | 85.00 | 2.95 | 0.40 | 5.00 | 0.00 | - | 3 | 1,385 | 111.43% |
| XLC240920C00085500 | 2024-09-13 9:49AM EDT | 85.50 | 1.65 | 0.20 | 5.00 | 0.00 | - | 1 | 114 | 121.14% |
| XLC240920C00086000 | 2024-09-18 3:31PM EDT | 86.00 | 1.86 | 0.20 | 3.00 | +0.08 | +4.49% | 18 | 3,211 | 64.65% |
| XLC240920C00086500 | 2024-09-16 9:30AM EDT | 86.50 | 1.85 | 0.00 | 4.80 | +0.52 | +39.10% | 2 | 26 | 54.88% |
| XLC240920C00087000 | 2024-09-17 1:07PM EDT | 87.00 | 1.10 | 0.10 | 4.80 | 0.00 | - | 11 | 744 | 65.72% |
| XLC240920C00087500 | 2024-09-17 10:12AM EDT | 87.50 | 0.90 | 0.00 | 4.80 | -0.55 | -37.93% | 1 | 387 | 72.41% |
| XLC240920C00088000 | 2024-09-18 11:22AM EDT | 88.00 | 0.52 | 0.00 | 0.95 | -0.09 | -14.75% | 7 | 937 | 34.28% |
| XLC240920C00088500 | 2024-09-18 3:57PM EDT | 88.50 | 0.30 | 0.00 | 0.90 | -0.20 | -40.00% | 7 | 274 | 39.40% |
| XLC240920C00089000 | 2024-09-17 10:51AM EDT | 89.00 | 0.42 | 0.10 | 1.10 | -0.03 | -6.67% | 1 | 1,862 | 52.15% |
| XLC240920C00089500 | 2024-09-09 10:32AM EDT | 89.50 | 0.09 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 84.33% |
| XLC240920C00090000 | 2024-09-18 3:43PM EDT | 90.00 | 0.08 | 0.00 | 0.55 | +0.01 | +14.29% | 6 | 487 | 43.85% |
| XLC240920C00091000 | 2024-09-16 12:32PM EDT | 91.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 4 | 286 | 77.64% |
| XLC240920C00091500 | 2024-09-10 9:30AM EDT | 91.50 | 0.05 | 0.00 | 2.55 | 0.00 | - | 2 | 5 | 85.40% |
| XLC240920C00092000 | 2024-09-09 3:38PM EDT | 92.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 2 | 68 | 90.33% |
| XLC240920C00093000 | 2024-09-17 11:15AM EDT | 93.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 2 | 29 | 65.04% |
| XLC240920C00094000 | 2024-06-25 2:56PM EDT | 94.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 5 | 226 | 149.85% |
| XLC240920C00095000 | 2024-08-29 10:24AM EDT | 95.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 82.52% |
| XLC240920C00096000 | 2024-08-21 11:59AM EDT | 96.00 | 0.07 | 0.00 | 3.10 | 0.00 | - | 2 | 17 | 136.87% |
| XLC240920C00097000 | 2024-08-16 10:42AM EDT | 97.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 29 | 29 | 71.09% |
| XLC240920C00098000 | 2024-08-21 3:37PM EDT | 98.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 79.10% |
| XLC240920C00099000 | 2024-08-12 2:28PM EDT | 99.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 18 | 19 | 84.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240920P00037000 | 2024-02-09 10:39AM EDT | 37.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 162 | 814.26% |
| XLC240920P00040000 | 2024-04-22 3:07PM EDT | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 751.56% |
| XLC240920P00058000 | 2024-07-24 9:30AM EDT | 58.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 41 | 41 | 454.59% |
| XLC240920P00059000 | 2024-07-11 3:55PM EDT | 59.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | - | 88 | 308.01% |
| XLC240920P00060000 | 2024-08-13 9:58AM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 24 | 223.83% |
| XLC240920P00062000 | 2024-04-15 1:26PM EDT | 62.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 109 | 400.39% |
| XLC240920P00063000 | 2024-07-08 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 58 | 50.00% |
| XLC240920P00064000 | 2024-08-14 12:28PM EDT | 64.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 280 | 185.94% |
| XLC240920P00065000 | 2024-08-14 3:30PM EDT | 65.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 86 | 263.48% |
| XLC240920P00066000 | 2024-06-25 9:30AM EDT | 66.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 190.82% |
| XLC240920P00067000 | 2024-08-20 3:17PM EDT | 67.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 22 | 171.48% |
| XLC240920P00068000 | 2024-08-20 9:30AM EDT | 68.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 41 | 212.89% |
| XLC240920P00069000 | 2024-08-21 9:30AM EDT | 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 143 | 177.73% |
| XLC240920P00070000 | 2024-08-28 10:30AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 362 | 139.84% |
| XLC240920P00071000 | 2024-09-04 9:57AM EDT | 71.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 10 | 269 | 219.04% |
| XLC240920P00072000 | 2024-08-27 2:45PM EDT | 72.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 235 | 192.97% |
| XLC240920P00073000 | 2024-09-09 3:06PM EDT | 73.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 329 | 128.13% |
| XLC240920P00074000 | 2024-09-17 11:15AM EDT | 74.00 | 0.23 | 0.00 | 1.80 | 0.00 | - | 2 | 113 | 173.44% |
| XLC240920P00075000 | 2024-08-30 2:57PM EDT | 75.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 2 | 142 | 163.67% |
| XLC240920P00076000 | 2024-08-28 12:50PM EDT | 76.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 132 | 300 | 153.91% |
| XLC240920P00077000 | 2024-09-17 11:15AM EDT | 77.00 | 0.27 | 0.00 | 2.05 | 0.00 | - | 2 | 389 | 150.98% |
| XLC240920P00078000 | 2024-09-13 2:00PM EDT | 78.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 10 | 631 | 134.38% |
| XLC240920P00079000 | 2024-09-18 10:33AM EDT | 79.00 | 0.05 | 0.00 | 2.30 | -0.27 | -84.37% | 4 | 920 | 136.91% |
| XLC240920P00080000 | 2024-09-16 12:42PM EDT | 80.00 | 0.12 | 0.00 | 2.55 | 0.00 | - | 5 | 696 | 132.13% |
| XLC240920P00080500 | 2024-09-13 3:03PM EDT | 80.50 | 0.12 | 0.00 | 2.55 | 0.00 | - | - | 2 | 126.86% |
| XLC240920P00081000 | 2024-09-13 9:34AM EDT | 81.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 2 | 223 | 57.81% |
| XLC240920P00081500 | 2024-09-12 1:58PM EDT | 81.50 | 0.15 | 0.00 | 2.55 | 0.00 | - | 37 | 25 | 116.11% |
| XLC240920P00082000 | 2024-09-16 10:16AM EDT | 82.00 | 0.06 | 0.00 | 2.55 | 0.00 | - | 11 | 488 | 110.64% |
| XLC240920P00082500 | 2024-09-16 1:57PM EDT | 82.50 | 0.05 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 105.18% |
| XLC240920P00083000 | 2024-09-13 2:24PM EDT | 83.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 50 | 2,448 | 94.63% |
| XLC240920P00083500 | 2024-09-13 3:15PM EDT | 83.50 | 0.15 | 0.00 | 2.35 | 0.00 | - | 1 | 9 | 90.14% |
| XLC240920P00084000 | 2024-09-16 12:26PM EDT | 84.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 1 | 4,789 | 87.30% |
| XLC240920P00084500 | 2024-09-17 10:51AM EDT | 84.50 | 0.12 | 0.00 | 2.55 | 0.00 | - | 1 | 6 | 82.42% |
| XLC240920P00085000 | 2024-09-17 2:59PM EDT | 85.00 | 0.06 | 0.00 | 2.65 | -0.09 | -60.00% | 2 | 213 | 78.32% |
| XLC240920P00085500 | 2024-09-17 1:55PM EDT | 85.50 | 0.20 | 0.00 | 3.10 | 0.00 | - | 2 | 8 | 79.88% |
| XLC240920P00086000 | 2024-09-17 3:33PM EDT | 86.00 | 0.27 | 0.00 | 2.70 | 0.00 | - | 37 | 577 | 66.70% |
| XLC240920P00086500 | 2024-09-18 11:22AM EDT | 86.50 | 0.30 | 0.00 | 2.95 | +0.12 | +66.67% | 11 | 420 | 64.21% |
| XLC240920P00087000 | 2024-09-18 11:10AM EDT | 87.00 | 0.39 | 0.00 | 3.80 | -0.06 | -13.33% | 1 | 255 | 70.80% |
| XLC240920P00087500 | 2024-09-17 10:51AM EDT | 87.50 | 0.40 | 0.00 | 3.20 | 0.00 | - | 3 | 340 | 53.76% |
| XLC240920P00088000 | 2024-09-17 10:50AM EDT | 88.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 913 | 70.90% |
| XLC240920P00088500 | 2024-09-17 10:10AM EDT | 88.50 | 0.73 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 62.16% |
| XLC240920P00089000 | 2024-08-30 12:31PM EDT | 89.00 | 1.40 | 0.00 | 4.80 | -1.35 | -49.09% | 6 | 25 | 52.44% |
| XLC240920P00089500 | 2024-08-23 3:13PM EDT | 89.50 | 2.41 | 0.05 | 4.90 | 0.00 | - | 4 | 4 | 123.05% |
| XLC240920P00090000 | 2024-08-06 10:24AM EDT | 90.00 | 7.01 | 2.55 | 6.90 | 0.00 | - | 1 | 43 | 107.72% |
© 2024 Yahoo. All rights reserved.