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:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240816C00074000 | 2024-06-27 10:17AM EDT | 74.00 | 13.18 | 10.00 | 14.90 | +13.18 | - | - | 61 | 67.02% |
| XLC240816C00077000 | 2024-06-12 1:41PM EDT | 77.00 | 8.30 | 7.20 | 11.90 | 0.00 | - | 1 | 7 | 57.08% |
| XLC240816C00078000 | 2024-06-25 10:02AM EDT | 78.00 | 8.20 | 6.50 | 11.10 | 0.00 | - | 1 | 41 | 55.64% |
| XLC240816C00079000 | 2024-06-28 3:56PM EDT | 79.00 | 7.68 | 5.40 | 10.00 | +0.98 | +14.63% | 1 | 7 | 51.32% |
| XLC240816C00080000 | 2024-06-26 11:25AM EDT | 80.00 | 7.00 | 4.50 | 8.50 | 0.00 | - | 5 | 62 | 43.34% |
| XLC240816C00081000 | 2024-06-24 3:01PM EDT | 81.00 | 5.50 | 3.50 | 8.10 | 0.00 | - | 119 | 140 | 45.31% |
| XLC240816C00082000 | 2024-06-26 3:56PM EDT | 82.00 | 5.40 | 2.55 | 7.30 | 0.00 | - | 9 | 233 | 43.49% |
| XLC240816C00083000 | 2024-06-28 3:43PM EDT | 83.00 | 4.50 | 2.00 | 6.30 | 0.00 | - | 1 | 120 | 39.82% |
| XLC240816C00084000 | 2024-06-27 2:36PM EDT | 84.00 | 3.85 | 1.00 | 4.10 | 0.00 | - | 14 | 53 | 26.10% |
| XLC240816C00085000 | 2024-06-28 10:57AM EDT | 85.00 | 3.30 | 0.60 | 5.30 | +0.20 | +6.45% | 35 | 143 | 40.23% |
| XLC240816C00086000 | 2024-06-28 3:59PM EDT | 86.00 | 2.15 | 0.25 | 4.90 | -0.55 | -20.37% | 30 | 401 | 40.85% |
| XLC240816C00087000 | 2024-06-28 3:29PM EDT | 87.00 | 1.85 | 0.25 | 4.80 | +0.10 | +5.71% | 1 | 462 | 43.63% |
| XLC240816C00088000 | 2024-06-28 3:53PM EDT | 88.00 | 1.30 | 0.10 | 2.00 | -0.21 | -13.91% | 35 | 5,109 | 24.10% |
| XLC240816C00089000 | 2024-06-28 12:12PM EDT | 89.00 | 1.08 | 0.20 | 1.40 | -0.07 | -6.09% | 2 | 175 | 21.80% |
| XLC240816C00090000 | 2024-06-28 11:54AM EDT | 90.00 | 0.85 | 0.00 | 4.80 | +0.05 | +6.25% | 21 | 10,126 | 53.20% |
| XLC240816C00091000 | 2024-06-27 2:51PM EDT | 91.00 | 0.54 | 0.00 | 4.80 | 0.00 | - | 6 | 46 | 56.10% |
| XLC240816C00092000 | 2024-06-28 1:41PM EDT | 92.00 | 0.35 | 0.00 | 4.80 | +0.35 | - | 24 | 5,048 | 58.89% |
| XLC240816C00093000 | 2024-06-28 11:43AM EDT | 93.00 | 0.30 | 0.00 | 4.80 | +0.30 | - | 2 | 0 | 61.57% |
| XLC240816C00094000 | 2024-06-25 2:11PM EDT | 94.00 | 0.17 | 0.00 | 4.50 | +0.17 | - | - | 5 | 61.62% |
| XLC240816C00095000 | 2024-06-24 9:45AM EDT | 95.00 | 0.10 | 0.00 | 4.80 | +0.10 | - | - | 1 | 66.65% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240816P00065000 | 2024-06-18 3:47PM EDT | 65.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.23% |
| XLC240816P00075000 | 2024-05-24 11:45AM EDT | 75.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 54.88% |
| XLC240816P00076000 | 2024-06-27 11:44AM EDT | 76.00 | 0.17 | 0.00 | 0.30 | +0.17 | - | - | 5 | 24.61% |
| XLC240816P00078000 | 2024-06-21 3:26PM EDT | 78.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 68.29% |
| XLC240816P00079000 | 2024-06-24 9:59AM EDT | 79.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.62% |
| XLC240816P00080000 | 2024-06-25 12:18PM EDT | 80.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1,040 | 60.93% |
| XLC240816P00081000 | 2024-06-28 1:41PM EDT | 81.00 | 0.43 | 0.05 | 5.00 | -0.04 | -8.51% | 2 | 23 | 58.92% |
| XLC240816P00082000 | 2024-06-27 10:53AM EDT | 82.00 | 0.60 | 0.15 | 4.80 | 0.00 | - | 2 | 66 | 53.42% |
| XLC240816P00083000 | 2024-06-28 12:16PM EDT | 83.00 | 0.75 | 0.75 | 1.10 | +0.75 | - | 5 | 14 | 17.85% |
| XLC240816P00084000 | 2024-06-28 12:18PM EDT | 84.00 | 0.98 | 0.05 | 5.00 | -0.20 | -16.95% | 1 | 145 | 47.27% |
| XLC240816P00085000 | 2024-06-28 3:47PM EDT | 85.00 | 1.35 | 0.20 | 4.60 | 0.00 | - | 1 | 10 | 39.92% |
| XLC240816P00086000 | 2024-06-28 3:31PM EDT | 86.00 | 1.70 | 0.25 | 4.80 | -0.20 | -10.53% | 51 | 37 | 37.31% |
| XLC240816P00087000 | 2024-06-27 1:25PM EDT | 87.00 | 2.07 | 0.45 | 5.00 | +2.07 | - | - | 5 | 34.42% |
© 2024 Yahoo. All rights reserved.