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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240726C00070000 | 2024-06-12 1:34PM EDT | 70.00 | 15.25 | 13.80 | 18.60 | 0.00 | - | - | 10 | 56.93% |
| XLC240726C00073000 | 2024-06-21 11:58AM EDT | 73.00 | 11.58 | 11.00 | 15.50 | 0.00 | - | 3 | 3 | 87.96% |
| XLC240726C00079500 | 2024-06-14 3:21PM EDT | 79.50 | 5.17 | 4.60 | 9.40 | 0.00 | - | - | 1 | 64.92% |
| XLC240726C00080000 | 2024-06-27 9:53AM EDT | 80.00 | 6.97 | 4.00 | 8.70 | +6.97 | - | - | 0 | 60.23% |
| XLC240726C00081000 | 2024-06-28 11:47AM EDT | 81.00 | 5.65 | 3.00 | 7.50 | +2.32 | +69.67% | 2 | 7 | 53.32% |
| XLC240726C00082000 | 2024-06-14 9:53AM EDT | 82.00 | 2.60 | 2.10 | 7.00 | 0.00 | - | - | 1 | 54.54% |
| XLC240726C00083500 | 2024-06-13 11:25AM EDT | 83.50 | 2.13 | 1.00 | 5.70 | 0.00 | - | 2 | 2 | 49.49% |
| XLC240726C00084000 | 2024-06-18 3:59PM EDT | 84.00 | 1.70 | 0.50 | 5.30 | 0.00 | - | 12 | 8 | 48.05% |
| XLC240726C00085000 | 2024-06-28 12:40PM EDT | 85.00 | 2.80 | 0.05 | 5.00 | +0.80 | +40.00% | 10 | 5 | 50.39% |
| XLC240726C00085500 | 2024-06-26 1:24PM EDT | 85.50 | 1.90 | 0.25 | 5.00 | +1.90 | - | - | 1 | 53.03% |
| XLC240726C00086000 | 2024-06-28 3:48PM EDT | 86.00 | 1.65 | 0.05 | 4.80 | -0.35 | -17.50% | 1 | 15 | 53.39% |
| XLC240726C00086500 | 2024-06-28 3:43PM EDT | 86.50 | 1.91 | 0.20 | 4.80 | +1.91 | - | 2 | 0 | 55.82% |
| XLC240726C00087500 | 2024-06-28 3:50PM EDT | 87.50 | 0.95 | 0.00 | 4.80 | -0.03 | -3.06% | 4 | 8 | 60.45% |
| XLC240726C00088000 | 2024-06-26 11:01AM EDT | 88.00 | 0.90 | 0.00 | 4.80 | +0.90 | - | - | 4 | 62.66% |
| XLC240726C00088500 | 2024-06-21 11:10AM EDT | 88.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 64.82% |
| XLC240726C00089000 | 2024-06-21 11:10AM EDT | 89.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 66.89% |
| XLC240726C00089500 | 2024-06-21 11:10AM EDT | 89.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 68.95% |
| XLC240726C00090000 | 2024-06-27 3:47PM EDT | 90.00 | 0.40 | 0.00 | 4.80 | +0.40 | - | - | 8 | 70.95% |
| XLC240726C00090500 | 2024-06-28 11:26AM EDT | 90.50 | 0.30 | 0.00 | 4.80 | +0.30 | - | 1 | 0 | 72.90% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240726P00076000 | 2024-06-26 9:43AM EDT | 76.00 | 0.13 | 0.00 | 4.80 | +0.13 | - | - | 3 | 69.07% |
| XLC240726P00078000 | 2024-06-25 3:13PM EDT | 78.00 | 0.23 | 0.00 | 4.80 | +0.23 | - | - | 5 | 60.77% |
| XLC240726P00078500 | 2024-06-26 9:46AM EDT | 78.50 | 0.17 | 0.00 | 4.80 | +0.17 | - | - | 0 | 58.69% |
| XLC240726P00079000 | 2024-06-27 9:46AM EDT | 79.00 | 0.18 | 0.00 | 4.80 | +0.18 | - | - | 1 | 56.57% |
| XLC240726P00080000 | 2024-06-14 3:28PM EDT | 80.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.34% |
| XLC240726P00080500 | 2024-06-25 3:13PM EDT | 80.50 | 0.44 | 0.00 | 4.80 | +0.44 | - | - | 5 | 50.20% |
| XLC240726P00081000 | 2024-06-26 9:43AM EDT | 81.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 5 | 63 | 76.25% |
| XLC240726P00081500 | 2024-06-26 9:46AM EDT | 81.50 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 73.74% |
| XLC240726P00082000 | 2024-06-27 3:12PM EDT | 82.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 71.22% |
| XLC240726P00082500 | 2024-06-21 11:08AM EDT | 82.50 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 68.65% |
| XLC240726P00083500 | 2024-06-26 2:58PM EDT | 83.50 | 1.62 | 0.00 | 4.80 | +1.62 | - | - | 2 | 63.45% |
| XLC240726P00084000 | 2024-06-25 3:21PM EDT | 84.00 | 0.70 | 0.05 | 5.00 | 0.00 | - | 5 | 9 | 63.01% |
| XLC240726P00084500 | 2024-06-28 11:07AM EDT | 84.50 | 0.70 | 0.05 | 5.00 | +0.70 | - | 1 | 0 | 60.30% |
| XLC240726P00085000 | 2024-06-28 1:48PM EDT | 85.00 | 0.95 | 0.05 | 4.90 | -0.05 | -5.00% | 4 | 26 | 56.47% |
| XLC240726P00085500 | 2024-06-28 10:41AM EDT | 85.50 | 0.95 | 0.00 | 4.80 | +0.95 | - | 14 | 10 | 52.59% |
| XLC240726P00086500 | 2024-06-27 3:15PM EDT | 86.50 | 1.45 | 0.20 | 4.80 | +1.45 | - | - | 4 | 46.80% |
| XLC240726P00088500 | 2024-06-25 3:21PM EDT | 88.50 | 2.94 | 0.50 | 5.20 | 0.00 | - | 15 | 15 | 38.16% |
© 2024 Yahoo. All rights reserved.