The Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC250117C00025000 | 2024-01-26 11:44AM EDT | 25.00 | 52.92 | 52.50 | 57.50 | 0.00 | - | 1 | 24 | 0.00% |
| XLC250117C00030000 | 2024-04-01 3:29PM EDT | 30.00 | 52.95 | 47.20 | 52.00 | 0.00 | - | 1 | 20 | 0.00% |
| XLC250117C00035000 | 2024-01-18 11:29AM EDT | 35.00 | 39.60 | 40.00 | 50.00 | 0.00 | - | 2 | 393 | 0.00% |
| XLC250117C00040000 | 2024-04-25 1:40PM EDT | 40.00 | 39.00 | 41.50 | 46.30 | 0.00 | - | 1 | 59 | 51.17% |
| XLC250117C00042000 | 2023-11-21 10:30AM EDT | 42.00 | 30.79 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| XLC250117C00043000 | 2023-11-21 11:29AM EDT | 43.00 | 29.57 | 29.00 | 34.00 | 0.00 | - | - | 1 | 0.00% |
| XLC250117C00044000 | 2023-11-21 11:29AM EDT | 44.00 | 28.64 | 28.00 | 33.00 | 0.00 | - | 8 | 16 | 0.00% |
| XLC250117C00045000 | 2023-03-02 3:46PM EDT | 45.00 | 14.29 | 12.60 | 22.50 | 0.00 | - | 2 | 67 | 0.00% |
| XLC250117C00046000 | 2023-01-27 11:00AM EDT | 46.00 | 14.48 | 7.40 | 17.40 | 0.00 | - | 2 | 2 | 0.00% |
| XLC250117C00047000 | 2023-12-28 11:38AM EDT | 47.00 | 28.19 | 27.50 | 37.40 | 0.00 | - | 1 | 3 | 0.00% |
| XLC250117C00048000 | 2024-01-23 3:14PM EDT | 48.00 | 29.26 | 31.50 | 36.40 | 0.00 | - | 10 | 10 | 0.00% |
| XLC250117C00049000 | 2022-12-20 10:47AM EDT | 49.00 | 7.50 | 9.50 | 10.40 | 0.00 | - | - | 6 | 0.00% |
| XLC250117C00050000 | 2024-06-20 12:02PM EDT | 50.00 | 35.00 | 35.40 | 39.30 | 0.00 | - | 1 | 186 | 55.88% |
| XLC250117C00051000 | 2023-11-21 11:29AM EDT | 51.00 | 22.72 | 21.50 | 25.40 | 0.00 | - | 3 | 3 | 0.00% |
| XLC250117C00052000 | 2024-05-21 2:49PM EDT | 52.00 | 32.30 | 31.00 | 36.00 | 0.00 | - | 1 | 10 | 59.45% |
| XLC250117C00053000 | 2024-01-26 12:54PM EDT | 53.00 | 26.31 | 26.50 | 31.50 | 0.00 | - | 1 | 2 | 0.00% |
| XLC250117C00054000 | 2024-01-26 11:32AM EDT | 54.00 | 26.25 | 25.50 | 30.50 | 0.00 | - | 1 | 3 | 0.00% |
| XLC250117C00055000 | 2024-02-20 10:48AM EDT | 55.00 | 26.50 | 24.30 | 34.30 | 0.00 | - | 1 | 5 | 65.01% |
| XLC250117C00056000 | 2023-02-14 10:45AM EDT | 56.00 | 8.80 | 7.80 | 8.80 | 0.00 | - | - | 2 | 0.00% |
| XLC250117C00057000 | 2024-04-26 9:50AM EDT | 57.00 | 25.19 | 25.10 | 29.90 | 0.00 | - | 2 | 14 | 39.77% |
| XLC250117C00058000 | 2024-05-07 11:03AM EDT | 58.00 | 26.00 | 26.10 | 31.00 | 0.00 | - | 1 | 7 | 57.25% |
| XLC250117C00059000 | 2024-01-17 12:32PM EDT | 59.00 | 17.51 | 18.00 | 28.00 | 0.00 | - | 6 | 5 | 38.26% |
| XLC250117C00060000 | 2024-06-21 3:43PM EDT | 60.00 | 26.40 | 25.80 | 29.80 | 0.00 | - | 40 | 59 | 59.23% |
| XLC250117C00061000 | 2024-02-13 4:06PM EDT | 61.00 | 20.40 | 17.30 | 27.30 | 0.00 | - | 1 | 2 | 46.96% |
| XLC250117C00062000 | 2024-02-27 11:24AM EDT | 62.00 | 20.19 | 20.10 | 25.00 | 0.00 | - | 1 | 8 | 34.25% |
| XLC250117C00063000 | 2024-02-15 1:32PM EDT | 63.00 | 20.58 | 11.90 | 21.90 | 0.00 | - | 1 | 4 | 0.00% |
| XLC250117C00064000 | 2024-01-22 11:54AM EDT | 64.00 | 15.36 | 17.80 | 19.40 | 0.00 | - | 2 | 8 | 0.00% |
| XLC250117C00065000 | 2024-06-21 2:42PM EDT | 65.00 | 21.72 | 21.10 | 25.10 | 0.00 | - | 1 | 96 | 52.09% |
| XLC250117C00066000 | 2024-06-05 3:52PM EDT | 66.00 | 21.00 | 20.20 | 24.10 | 0.00 | - | 9 | 6 | 50.33% |
| XLC250117C00067000 | 2024-06-11 11:40AM EDT | 67.00 | 19.58 | 19.30 | 23.20 | 0.00 | - | 2 | 6 | 49.15% |
| XLC250117C00068000 | 2024-06-07 3:22PM EDT | 68.00 | 19.05 | 18.40 | 22.30 | 0.00 | - | 21 | 99 | 47.96% |
| XLC250117C00069000 | 2024-06-24 11:38AM EDT | 69.00 | 18.52 | 17.40 | 21.40 | 0.00 | - | 1 | 41 | 46.77% |
| XLC250117C00070000 | 2024-06-25 10:22AM EDT | 70.00 | 17.90 | 16.50 | 20.50 | 0.00 | - | 1 | 106 | 45.56% |
| XLC250117C00074000 | 2024-06-04 1:25PM EDT | 74.00 | 12.75 | 13.00 | 17.10 | 0.00 | - | 1 | 1 | 41.54% |
| XLC250117C00075000 | 2024-06-24 10:19AM EDT | 75.00 | 14.80 | 12.10 | 16.10 | 0.00 | - | 2 | 1,868 | 39.78% |
| XLC250117C00080000 | 2024-06-26 3:56PM EDT | 80.00 | 10.00 | 9.40 | 10.50 | 0.00 | - | 9 | 1,174 | 28.35% |
| XLC250117C00081000 | 2024-05-20 12:17PM EDT | 81.00 | 7.30 | 5.50 | 10.30 | 0.00 | - | 16 | 17 | 29.96% |
| XLC250117C00082000 | 2024-06-12 3:55PM EDT | 82.00 | 7.40 | 8.10 | 9.00 | 0.00 | - | 2 | 4 | 26.89% |
| XLC250117C00083000 | 2024-05-24 12:59PM EDT | 83.00 | 6.00 | 4.60 | 9.30 | 0.00 | - | 1 | 1 | 30.30% |
| XLC250117C00084000 | 2024-06-27 10:14AM EDT | 84.00 | 7.55 | 7.10 | 7.50 | +1.99 | +35.79% | 5 | 441 | 25.16% |
| XLC250117C00085000 | 2024-06-26 11:50AM EDT | 85.00 | 6.30 | 5.10 | 6.80 | 0.00 | - | 13 | 1,341 | 24.38% |
| XLC250117C00086000 | 2024-06-27 1:04PM EDT | 86.00 | 5.95 | 5.60 | 6.20 | +0.35 | +6.25% | 1 | 177 | 23.91% |
| XLC250117C00087000 | 2024-06-27 1:04PM EDT | 87.00 | 5.29 | 5.10 | 5.60 | +0.39 | +7.96% | 1 | 18 | 23.34% |
| XLC250117C00088000 | 2024-06-25 4:00PM EDT | 88.00 | 4.50 | 3.90 | 5.10 | 0.00 | - | 14 | 463 | 23.07% |
| XLC250117C00089000 | 2024-06-25 10:03AM EDT | 89.00 | 3.80 | 3.00 | 4.60 | 0.00 | - | 1 | 148 | 22.69% |
| XLC250117C00090000 | 2024-06-25 3:15PM EDT | 90.00 | 3.40 | 3.30 | 4.00 | 0.00 | - | 200 | 2,643 | 21.81% |
| XLC250117C00095000 | 2024-06-06 3:46PM EDT | 95.00 | 1.55 | 1.15 | 2.15 | 0.00 | - | 1 | 464 | 20.30% |
| XLC250117C00100000 | 2024-06-26 3:15PM EDT | 100.00 | 0.85 | 0.60 | 0.95 | 0.00 | - | 14 | 1,554 | 18.69% |
| XLC250117C00105000 | 2024-06-26 10:28AM EDT | 105.00 | 1.16 | 0.05 | 0.60 | 0.00 | - | 4 | 5 | 19.85% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC250117P00025000 | 2023-05-31 10:22AM EDT | 25.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 42 | 75.20% |
| XLC250117P00030000 | 2023-06-13 9:30AM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| XLC250117P00035000 | 2023-01-20 11:29AM EDT | 35.00 | 1.30 | 0.15 | 2.10 | 0.00 | - | 2 | 4 | 83.64% |
| XLC250117P00040000 | 2024-06-18 2:31PM EDT | 40.00 | 0.46 | 0.00 | 2.20 | 0.00 | - | 5 | 458 | 72.31% |
| XLC250117P00042000 | 2024-02-20 10:30AM EDT | 42.00 | 0.15 | 0.00 | 9.60 | 0.00 | - | 36 | 51 | 108.35% |
| XLC250117P00043000 | 2024-03-07 10:30AM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 319 | 52.69% |
| XLC250117P00044000 | 2024-02-06 2:21PM EDT | 44.00 | 0.25 | 0.00 | 9.60 | 0.00 | - | 1 | 1,328 | 102.83% |
| XLC250117P00045000 | 2024-03-06 12:30PM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 3,232 | 57.28% |
| XLC250117P00046000 | 2023-03-14 11:03AM EDT | 46.00 | 3.20 | 2.25 | 2.50 | 0.00 | - | 1 | 28 | 75.83% |
| XLC250117P00047000 | 2023-12-14 3:00PM EDT | 47.00 | 0.56 | 0.00 | 9.60 | 0.00 | - | 1 | 9 | 95.08% |
| XLC250117P00048000 | 2023-01-09 2:15PM EDT | 48.00 | 4.30 | 2.80 | 3.10 | 0.00 | - | - | 39 | 77.12% |
| XLC250117P00049000 | 2023-03-01 12:36PM EDT | 49.00 | 3.80 | 2.00 | 5.00 | 0.00 | - | 72 | 89 | 79.76% |
| XLC250117P00050000 | 2024-03-06 4:59PM EDT | 50.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 10 | 1,557 | 52.88% |
| XLC250117P00051000 | 2023-03-27 12:55PM EDT | 51.00 | 4.30 | 1.50 | 6.50 | 0.00 | - | 2 | 40 | 79.43% |
| XLC250117P00052000 | 2023-10-20 12:02PM EDT | 52.00 | 1.80 | 0.80 | 1.30 | 0.00 | - | 1 | 198 | 50.37% |
| XLC250117P00053000 | 2024-06-18 2:31PM EDT | 53.00 | 0.59 | 0.05 | 2.25 | 0.00 | - | 1 | 39 | 50.00% |
| XLC250117P00054000 | 2024-02-07 4:27PM EDT | 54.00 | 0.52 | 0.00 | 0.90 | 0.00 | - | 100 | 372 | 45.46% |
| XLC250117P00055000 | 2024-03-20 3:19PM EDT | 55.00 | 0.50 | 0.05 | 0.85 | 0.00 | - | 8 | 1,597 | 43.36% |
| XLC250117P00056000 | 2023-11-22 4:24PM EDT | 56.00 | 1.45 | 0.00 | 1.45 | 0.00 | - | 33 | 56 | 48.54% |
| XLC250117P00057000 | 2024-05-28 12:19PM EDT | 57.00 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 13 | 32.18% |
| XLC250117P00058000 | 2024-06-21 12:26PM EDT | 58.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 2 | 142 | 31.06% |
| XLC250117P00060000 | 2024-06-13 10:05AM EDT | 60.00 | 0.25 | 0.05 | 2.35 | 0.00 | - | 171 | 288 | 49.82% |
| XLC250117P00061000 | 2024-04-18 11:58AM EDT | 61.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 37 | 69 | 64.42% |
| XLC250117P00062000 | 2024-04-16 9:47AM EDT | 62.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 133 | 142 | 34.91% |
| XLC250117P00063000 | 2024-06-21 10:34AM EDT | 63.00 | 0.35 | 0.05 | 2.45 | 0.00 | - | 143 | 243 | 45.68% |
| XLC250117P00064000 | 2024-04-19 9:55AM EDT | 64.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 51 | 129 | 58.68% |
| XLC250117P00065000 | 2024-06-26 10:28AM EDT | 65.00 | 1.31 | 0.15 | 0.60 | 0.00 | - | 66 | 1,807 | 27.41% |
| XLC250117P00066000 | 2024-05-06 11:10AM EDT | 66.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 4 | 26 | 54.96% |
| XLC250117P00067000 | 2024-05-29 11:08AM EDT | 67.00 | 0.80 | 0.05 | 1.80 | 0.00 | - | 82 | 305 | 35.06% |
| XLC250117P00068000 | 2024-06-17 2:43PM EDT | 68.00 | 0.60 | 0.05 | 2.65 | 0.00 | - | 20 | 2,367 | 39.10% |
| XLC250117P00069000 | 2024-04-15 12:35PM EDT | 69.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 59 | 49.50% |
| XLC250117P00070000 | 2024-06-24 12:32PM EDT | 70.00 | 0.85 | 0.25 | 0.95 | 0.00 | - | 28 | 280 | 24.73% |
| XLC250117P00072000 | 2024-06-17 11:03AM EDT | 72.00 | 1.00 | 0.15 | 2.80 | 0.00 | - | 233 | 654 | 33.78% |
| XLC250117P00073000 | 2024-06-11 10:01AM EDT | 73.00 | 1.10 | 0.60 | 2.30 | 0.00 | - | 1 | 45 | 29.49% |
| XLC250117P00074000 | 2024-04-30 1:07PM EDT | 74.00 | 2.90 | 0.20 | 4.80 | 0.00 | - | - | 1 | 40.66% |
| XLC250117P00075000 | 2024-06-24 3:20PM EDT | 75.00 | 1.20 | 0.80 | 1.40 | 0.00 | - | 156 | 1,242 | 21.49% |
| XLC250117P00076000 | 2024-06-24 2:49PM EDT | 76.00 | 1.40 | 0.45 | 1.90 | 0.00 | - | 208 | 494 | 22.97% |
| XLC250117P00078000 | 2024-06-06 11:15AM EDT | 78.00 | 1.69 | 0.05 | 2.20 | 0.00 | - | - | 1 | 21.64% |
| XLC250117P00079000 | 2024-06-05 9:30AM EDT | 79.00 | 2.25 | 1.00 | 2.15 | 0.00 | - | 1 | 11 | 19.92% |
| XLC250117P00080000 | 2024-06-25 2:57PM EDT | 80.00 | 1.95 | 1.65 | 2.05 | 0.00 | - | 27 | 2,228 | 17.97% |
| XLC250117P00081000 | 2024-06-11 3:57PM EDT | 81.00 | 2.55 | 0.20 | 2.75 | 0.00 | - | 51 | 69 | 19.59% |
| XLC250117P00082000 | 2024-05-21 12:51PM EDT | 82.00 | 3.70 | 0.45 | 5.10 | 0.00 | - | 30 | 279 | 27.77% |
| XLC250117P00083000 | 2024-06-25 3:58PM EDT | 83.00 | 2.75 | 2.35 | 2.75 | 0.00 | - | 2 | 92 | 16.32% |
| XLC250117P00084000 | 2024-06-17 2:44PM EDT | 84.00 | 3.40 | 2.75 | 3.10 | 0.00 | - | 144 | 233 | 16.02% |
| XLC250117P00085000 | 2024-06-25 3:15PM EDT | 85.00 | 3.40 | 3.00 | 3.40 | 0.00 | - | 200 | 396 | 15.38% |
| XLC250117P00090000 | 2024-04-04 10:18AM EDT | 90.00 | 8.10 | 7.60 | 12.40 | 0.00 | - | 43 | 43 | 39.43% |
© 2024 Yahoo. All rights reserved.