The Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC241220C00059000 | 2024-06-07 2:02PM EDT | 59.00 | 27.09 | 26.10 | 31.00 | 0.00 | - | 5 | 5 | 51.39% |
| XLC241220C00060000 | 2024-06-13 12:42PM EDT | 60.00 | 25.38 | 25.10 | 30.00 | 0.00 | - | 1 | 3 | 68.38% |
| XLC241220C00063000 | 2024-06-04 2:07PM EDT | 63.00 | 22.45 | 22.30 | 27.10 | 0.00 | - | 1 | 1 | 62.88% |
| XLC241220C00064000 | 2024-04-30 11:41AM EDT | 64.00 | 17.37 | 18.40 | 22.30 | 0.00 | - | - | 1 | 31.10% |
| XLC241220C00065000 | 2024-06-03 10:15AM EDT | 65.00 | 20.80 | 20.50 | 25.10 | 0.00 | - | 1 | 1 | 58.87% |
| XLC241220C00075000 | 2024-05-20 11:04AM EDT | 75.00 | 11.50 | 9.50 | 14.30 | 0.00 | - | 1 | 49 | 35.58% |
| XLC241220C00076000 | 2024-06-05 2:27PM EDT | 76.00 | 11.52 | 10.50 | 15.20 | 0.00 | - | 1 | 22 | 43.35% |
| XLC241220C00077000 | 2024-05-07 12:00PM EDT | 77.00 | 9.10 | 9.00 | 13.80 | 0.00 | - | 3 | 22 | 39.43% |
| XLC241220C00078000 | 2024-04-25 9:50AM EDT | 78.00 | 5.80 | 6.70 | 11.50 | 0.00 | - | - | 3 | 31.19% |
| XLC241220C00079000 | 2024-06-28 3:51PM EDT | 79.00 | 9.67 | 8.00 | 12.90 | +0.69 | +7.68% | 10 | 8,931 | 40.66% |
| XLC241220C00080000 | 2024-06-20 9:36AM EDT | 80.00 | 8.10 | 7.00 | 11.70 | 0.00 | - | 10 | 16 | 37.70% |
| XLC241220C00081000 | 2024-06-21 3:56PM EDT | 81.00 | 8.15 | 6.50 | 11.10 | 0.00 | - | 1 | 38 | 37.44% |
| XLC241220C00082000 | 2024-06-21 3:56PM EDT | 82.00 | 7.35 | 5.70 | 10.40 | 0.00 | - | 1 | 12 | 36.66% |
| XLC241220C00083000 | 2024-06-24 10:14AM EDT | 83.00 | 7.18 | 5.00 | 9.60 | 0.00 | - | 1 | 4 | 35.39% |
| XLC241220C00084000 | 2024-06-26 2:20PM EDT | 84.00 | 6.40 | 4.00 | 8.60 | 0.00 | - | 2 | 8 | 33.20% |
| XLC241220C00085000 | 2024-06-28 3:44PM EDT | 85.00 | 6.00 | 4.10 | 6.70 | -0.15 | -2.44% | 2 | 60 | 27.11% |
| XLC241220C00086000 | 2024-06-12 10:04AM EDT | 86.00 | 2.90 | 3.00 | 7.50 | 0.00 | - | 3 | 134 | 32.50% |
| XLC241220C00087000 | 2024-06-20 9:50AM EDT | 87.00 | 3.56 | 2.50 | 7.20 | 0.00 | - | 1 | 4 | 33.08% |
| XLC241220C00088000 | 2024-06-12 9:30AM EDT | 88.00 | 3.80 | 1.60 | 6.40 | 0.00 | - | 1 | 4 | 31.46% |
| XLC241220C00089000 | 2024-06-10 2:21PM EDT | 89.00 | 2.92 | 1.20 | 6.00 | 0.00 | - | - | 1 | 31.46% |
| XLC241220C00090000 | 2024-06-17 1:47PM EDT | 90.00 | 2.50 | 0.90 | 5.50 | 0.00 | - | 23 | 91 | 30.93% |
| XLC241220C00091000 | 2024-06-24 11:04AM EDT | 91.00 | 2.35 | 0.40 | 5.10 | 0.00 | - | 3 | 15 | 30.76% |
| XLC241220C00092000 | 2024-05-31 9:30AM EDT | 92.00 | 1.55 | 0.20 | 4.90 | 0.00 | - | 2 | 19 | 31.36% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC241220P00063000 | 2024-05-30 9:30AM EDT | 63.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 65.22% |
| XLC241220P00065000 | 2024-04-25 9:38AM EDT | 65.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.12% |
| XLC241220P00068000 | 2024-05-30 9:30AM EDT | 68.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 55.13% |
| XLC241220P00070000 | 2024-06-24 12:32PM EDT | 70.00 | 0.85 | 0.00 | 4.80 | +0.85 | - | - | 28 | 51.22% |
| XLC241220P00073000 | 2024-06-17 3:49PM EDT | 73.00 | 0.92 | 0.00 | 4.80 | 0.00 | - | 26 | 13 | 45.44% |
| XLC241220P00075000 | 2024-04-30 9:46AM EDT | 75.00 | 2.75 | 0.15 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| XLC241220P00076000 | 2024-04-24 11:28AM EDT | 76.00 | 2.80 | 0.20 | 4.80 | 0.00 | - | - | 13 | 39.70% |
| XLC241220P00077000 | 2024-05-08 2:35PM EDT | 77.00 | 2.45 | 0.25 | 1.75 | 0.00 | - | 1 | 51 | 21.97% |
| XLC241220P00078000 | 2024-06-05 10:56AM EDT | 78.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 35.87% |
| XLC241220P00080000 | 2024-06-17 1:09PM EDT | 80.00 | 2.07 | 0.00 | 4.80 | 0.00 | - | 5 | 40 | 32.01% |
| XLC241220P00081000 | 2024-06-10 9:30AM EDT | 81.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 30.04% |
| XLC241220P00082000 | 2024-06-06 3:57PM EDT | 82.00 | 2.60 | 0.05 | 4.80 | 0.00 | - | 2 | 8 | 28.06% |
| XLC241220P00083000 | 2024-06-03 4:06PM EDT | 83.00 | 3.90 | 0.20 | 5.00 | 0.00 | - | 4 | 30 | 26.91% |
| XLC241220P00084000 | 2024-06-25 3:06PM EDT | 84.00 | 2.99 | 0.50 | 5.20 | +2.99 | - | - | 1 | 25.70% |
| XLC241220P00085000 | 2024-06-28 10:56AM EDT | 85.00 | 3.30 | 0.80 | 5.60 | 0.00 | - | 5 | 21 | 25.24% |
© 2024 Yahoo. All rights reserved.