The Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240712C00077000 | 2024-06-24 3:08PM EDT | 77.00 | 8.35 | 6.70 | 11.50 | +8.35 | - | - | 90 | 102.10% |
| XLC240712C00077500 | 2024-05-31 9:51AM EDT | 77.50 | 5.54 | 6.20 | 10.90 | 0.00 | - | 1 | 1 | 97.12% |
| XLC240712C00079500 | 2024-06-21 2:36PM EDT | 79.50 | 5.57 | 4.30 | 9.00 | 0.00 | - | 1 | 1 | 86.45% |
| XLC240712C00080000 | 2024-06-28 10:48AM EDT | 80.00 | 6.89 | 4.00 | 8.50 | +2.04 | +42.06% | 1 | 1 | 83.28% |
| XLC240712C00083000 | 2024-06-04 3:46PM EDT | 83.00 | 2.31 | 1.00 | 5.50 | 0.00 | - | 10 | 10 | 63.53% |
| XLC240712C00083500 | 2024-06-28 3:50PM EDT | 83.50 | 2.80 | 0.50 | 5.10 | +2.80 | - | 9 | 0 | 61.67% |
| XLC240712C00084000 | 2024-06-28 10:49AM EDT | 84.00 | 3.26 | 0.10 | 5.00 | +1.08 | +49.54% | 1 | 12 | 64.50% |
| XLC240712C00084500 | 2024-06-27 10:26AM EDT | 84.50 | 2.50 | 0.05 | 4.90 | 0.00 | - | 5 | 7 | 67.09% |
| XLC240712C00085000 | 2024-06-28 2:54PM EDT | 85.00 | 1.75 | 0.05 | 5.00 | +1.15 | +191.67% | 1 | 18 | 72.63% |
| XLC240712C00085500 | 2024-06-28 3:07PM EDT | 85.50 | 1.37 | 0.20 | 4.80 | +1.37 | - | 1 | 2 | 73.29% |
| XLC240712C00086000 | 2024-06-28 10:48AM EDT | 86.00 | 1.50 | 0.15 | 4.80 | +0.58 | +63.04% | 1 | 5 | 76.95% |
| XLC240712C00086500 | 2024-06-28 2:47PM EDT | 86.50 | 0.82 | 0.00 | 4.80 | +0.82 | - | 4 | 4 | 80.44% |
| XLC240712C00087000 | 2024-06-27 11:22AM EDT | 87.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 2 | 62 | 83.84% |
| XLC240712C00087500 | 2024-06-28 3:49PM EDT | 87.50 | 0.35 | 0.00 | 4.80 | -0.20 | -36.36% | 1 | 26 | 87.11% |
| XLC240712C00088000 | 2024-06-28 3:24PM EDT | 88.00 | 0.28 | 0.00 | 0.45 | +0.28 | - | 51 | 3 | 19.87% |
| XLC240712C00089000 | 2024-06-28 1:03PM EDT | 89.00 | 0.15 | 0.00 | 0.25 | +0.15 | - | 11 | 1 | 19.53% |
| XLC240712C00090000 | 2024-06-06 9:45AM EDT | 90.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 62 | 63.87% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240712P00078000 | 2024-06-25 3:15PM EDT | 78.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 87.60% |
| XLC240712P00080000 | 2024-06-28 10:04AM EDT | 80.00 | 0.07 | 0.00 | 4.80 | +0.07 | - | 2 | 2 | 75.42% |
| XLC240712P00081000 | 2024-06-13 12:30PM EDT | 81.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.19% |
| XLC240712P00081500 | 2024-06-28 10:04AM EDT | 81.50 | 0.10 | 0.00 | 4.80 | -0.07 | -41.18% | 43 | 45 | 66.06% |
| XLC240712P00082500 | 2024-06-27 10:05AM EDT | 82.50 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 59.62% |
| XLC240712P00083000 | 2024-06-24 3:56PM EDT | 83.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 56.32% |
| XLC240712P00083500 | 2024-06-26 12:04PM EDT | 83.50 | 0.27 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 52.95% |
| XLC240712P00084000 | 2024-06-24 10:49AM EDT | 84.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 87.65% |
| XLC240712P00084500 | 2024-06-28 10:40AM EDT | 84.50 | 0.25 | 0.00 | 4.80 | -0.75 | -75.00% | 44 | 52 | 83.76% |
| XLC240712P00085000 | 2024-06-28 2:27PM EDT | 85.00 | 0.45 | 0.00 | 4.80 | -0.15 | -25.00% | 6 | 11 | 79.83% |
| XLC240712P00085500 | 2024-06-26 3:14PM EDT | 85.50 | 0.77 | 0.00 | 4.80 | +0.77 | - | - | 30 | 75.81% |
| XLC240712P00086000 | 2024-06-28 3:33PM EDT | 86.00 | 0.90 | 0.00 | 4.80 | +0.15 | +20.00% | 9 | 7 | 71.68% |
| XLC240712P00086500 | 2024-06-28 3:33PM EDT | 86.50 | 1.15 | 0.00 | 4.80 | +1.15 | - | 8 | 0 | 67.43% |
© 2024 Yahoo. All rights reserved.