The Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240719C00074000 | 2024-06-27 10:17AM EDT | 74.00 | 12.83 | 11.10 | 14.30 | +0.90 | +7.54% | 1 | 61 | 79.27% |
| XLC240719C00076000 | 2024-05-30 9:30AM EDT | 76.00 | 7.25 | 10.30 | 11.20 | 0.00 | - | 1 | 1 | 51.51% |
| XLC240719C00079000 | 2024-06-26 10:23AM EDT | 79.00 | 7.81 | 6.50 | 8.10 | 0.00 | - | 4 | 4 | 38.87% |
| XLC240719C00080000 | 2024-06-25 3:49PM EDT | 80.00 | 6.25 | 4.80 | 7.10 | 0.00 | - | 3 | 12 | 35.25% |
| XLC240719C00081000 | 2024-06-17 10:21AM EDT | 81.00 | 3.40 | 4.40 | 7.20 | 0.00 | - | 5 | 33 | 47.85% |
| XLC240719C00082000 | 2024-06-26 9:30AM EDT | 82.00 | 4.03 | 4.70 | 4.90 | 0.00 | - | 2 | 58 | 24.68% |
| XLC240719C00083000 | 2024-06-27 9:40AM EDT | 83.00 | 3.90 | 3.80 | 4.00 | +0.39 | +11.11% | 7 | 495 | 22.58% |
| XLC240719C00084000 | 2024-06-26 12:19PM EDT | 84.00 | 2.76 | 2.95 | 3.10 | 0.00 | - | 3 | 99 | 20.04% |
| XLC240719C00085000 | 2024-06-27 11:34AM EDT | 85.00 | 2.00 | 2.15 | 2.30 | +0.03 | +1.52% | 9 | 614 | 18.24% |
| XLC240719C00086000 | 2024-06-27 11:30AM EDT | 86.00 | 1.46 | 1.50 | 1.60 | +0.26 | +21.67% | 3 | 724 | 16.75% |
| XLC240719C00087000 | 2024-06-27 11:29AM EDT | 87.00 | 0.95 | 0.95 | 1.05 | +0.15 | +18.75% | 61 | 60 | 15.80% |
| XLC240719C00088000 | 2024-06-27 1:30PM EDT | 88.00 | 0.53 | 0.55 | 0.60 | +0.08 | +17.78% | 8 | 25 | 14.60% |
| XLC240719C00090000 | 2024-06-24 11:53AM EDT | 90.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 3 | 38 | 14.55% |
| XLC240719C00091000 | 2024-06-26 11:56AM EDT | 91.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 39 | 15.87% |
| XLC240719C00092000 | 2024-06-21 1:33PM EDT | 92.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 10 | 1 | 18.21% |
| XLC240719C00093000 | 2024-06-05 10:26AM EDT | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 6.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240719P00060000 | 2024-05-23 3:33PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 75 | 64.45% |
| XLC240719P00065000 | 2024-05-30 2:37PM EDT | 65.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 67.68% |
| XLC240719P00072000 | 2024-06-21 3:29PM EDT | 72.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 55.57% |
| XLC240719P00075000 | 2024-05-31 11:52AM EDT | 75.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 45.90% |
| XLC240719P00076000 | 2024-06-25 12:18PM EDT | 76.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1,340 | 42.68% |
| XLC240719P00077000 | 2024-06-25 10:11AM EDT | 77.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 19 | 26.76% |
| XLC240719P00078000 | 2024-06-25 12:13PM EDT | 78.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 7 | 36.23% |
| XLC240719P00079000 | 2024-06-21 9:32AM EDT | 79.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 42 | 33.01% |
| XLC240719P00080000 | 2024-06-26 10:23AM EDT | 80.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 4 | 47 | 29.71% |
| XLC240719P00081000 | 2024-06-27 11:31AM EDT | 81.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 1,988 | 18.36% |
| XLC240719P00082000 | 2024-06-27 10:17AM EDT | 82.00 | 0.20 | 0.10 | 0.20 | -0.08 | -28.57% | 6 | 360 | 16.94% |
| XLC240719P00083000 | 2024-06-27 10:38AM EDT | 83.00 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 1 | 116 | 16.02% |
| XLC240719P00084000 | 2024-06-27 1:34PM EDT | 84.00 | 0.37 | 0.35 | 0.40 | -0.13 | -24.53% | 18 | 236 | 14.31% |
| XLC240719P00085000 | 2024-06-27 11:01AM EDT | 85.00 | 0.57 | 0.55 | 0.65 | -0.18 | -24.00% | 23 | 699 | 13.87% |
| XLC240719P00086000 | 2024-06-27 1:22PM EDT | 86.00 | 0.92 | 0.85 | 0.95 | -0.13 | -12.38% | 7 | 3,015 | 12.67% |
| XLC240719P00087000 | 2024-06-12 12:31PM EDT | 87.00 | 3.00 | 1.30 | 1.40 | 0.00 | - | 12 | 9 | 11.67% |
| XLC240719P00088000 | 2024-06-27 10:48AM EDT | 88.00 | 1.98 | 1.90 | 2.05 | -1.82 | -47.89% | 4 | 15 | 11.16% |
| XLC240719P00089000 | 2024-06-05 9:46AM EDT | 89.00 | 4.36 | 2.35 | 3.00 | 0.00 | - | - | 4 | 13.62% |
© 2024 Yahoo. All rights reserved.