Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240419C00069000 | 2024-04-18 11:44AM EDT | 69.00 | 11.93 | 8.70 | 12.70 | 0.00 | - | 2 | 2 | 171.48% |
| XLC240419C00070000 | 2024-04-17 12:43PM EDT | 70.00 | 10.07 | 8.00 | 11.70 | 0.00 | - | 1 | 0 | 184.18% |
| XLC240419C00073000 | 2024-04-16 3:43PM EDT | 73.00 | 7.15 | 4.70 | 8.70 | 0.00 | - | 10 | 49 | 115.23% |
| XLC240419C00074000 | 2024-04-16 9:30AM EDT | 74.00 | 6.33 | 4.00 | 7.70 | 0.00 | - | 1 | 6 | 121.29% |
| XLC240419C00074500 | 2024-04-12 2:39PM EDT | 74.50 | 7.12 | 3.50 | 7.20 | 0.00 | - | 10 | 10 | 113.28% |
| XLC240419C00075000 | 2024-04-11 10:23AM EDT | 75.00 | 7.03 | 3.60 | 6.50 | 0.00 | - | 1 | 15 | 125.10% |
| XLC240419C00075500 | 2024-04-04 1:00PM EDT | 75.50 | 8.15 | 2.20 | 6.20 | 0.00 | - | 1 | 1 | 79.30% |
| XLC240419C00076000 | 2024-04-11 1:06PM EDT | 76.00 | 6.50 | 1.70 | 5.40 | 0.00 | - | 1 | 27 | 205.47% |
| XLC240419C00077000 | 2024-04-18 2:59PM EDT | 77.00 | 3.38 | 2.20 | 3.00 | 0.00 | - | 3 | 63 | 83.98% |
| XLC240419C00077500 | 2024-03-26 12:53PM EDT | 77.50 | 4.80 | 1.05 | 3.10 | 0.00 | - | 1 | 10 | 116.41% |
| XLC240419C00078000 | 2024-04-19 10:38AM EDT | 78.00 | 1.65 | 1.45 | 1.95 | -1.00 | -37.74% | 1 | 34 | 60.55% |
| XLC240419C00078500 | 2024-04-17 9:31AM EDT | 78.50 | 2.16 | 0.75 | 2.90 | 0.00 | - | 1 | 1 | 74.90% |
| XLC240419C00079000 | 2024-04-19 9:56AM EDT | 79.00 | 1.06 | 0.65 | 0.75 | -0.74 | -41.11% | 2 | 151 | 25.78% |
| XLC240419C00079500 | 2024-04-17 9:31AM EDT | 79.50 | 1.30 | 0.25 | 0.40 | 0.00 | - | 1 | 6 | 22.85% |
| XLC240419C00080000 | 2024-04-19 10:38AM EDT | 80.00 | 0.15 | 0.05 | 0.20 | -0.49 | -76.56% | 6 | 635 | 23.24% |
| XLC240419C00080500 | 2024-04-18 3:58PM EDT | 80.50 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 4 | 252 | 29.10% |
| XLC240419C00081000 | 2024-04-18 3:55PM EDT | 81.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 113 | 628 | 32.62% |
| XLC240419C00081500 | 2024-04-18 10:10AM EDT | 81.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 153 | 45.12% |
| XLC240419C00082000 | 2024-04-18 3:51PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 181 | 39.06% |
| XLC240419C00082500 | 2024-04-17 3:27PM EDT | 82.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 190 | 44.92% |
| XLC240419C00083000 | 2024-04-19 10:44AM EDT | 83.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 74 | 50.78% |
| XLC240419C00083500 | 2024-04-17 1:09PM EDT | 83.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 60 | 1,350 | 65.63% |
| XLC240419C00084000 | 2024-04-15 3:15PM EDT | 84.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 12 | 138 | 82.62% |
| XLC240419C00085000 | 2024-04-18 2:36PM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 263 | 290 | 118.95% |
| XLC240419C00086000 | 2024-04-08 3:47PM EDT | 86.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 73.44% |
| XLC240419C00087000 | 2024-02-28 1:35PM EDT | 87.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 306.45% |
| XLC240419C00088000 | 2024-03-21 2:09PM EDT | 88.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | - | 35 | 208.59% |
| XLC240419C00089000 | 2024-03-20 10:00AM EDT | 89.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 198.83% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240419P00065000 | 2024-03-20 10:00AM EDT | 65.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 371.09% |
| XLC240419P00069000 | 2024-03-12 2:52PM EDT | 69.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 408.98% |
| XLC240419P00070000 | 2024-04-10 10:45AM EDT | 70.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 1 | 17 | 260.16% |
| XLC240419P00071000 | 2024-04-08 3:47PM EDT | 71.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 233.79% |
| XLC240419P00072000 | 2024-04-10 11:07AM EDT | 72.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 31 | 176.37% |
| XLC240419P00073000 | 2024-03-27 2:57PM EDT | 73.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 1 | 64 | 195.51% |
| XLC240419P00074000 | 2024-04-08 3:47PM EDT | 74.00 | 0.11 | 0.00 | 1.85 | 0.00 | - | 1 | 191 | 180.27% |
| XLC240419P00075000 | 2024-04-11 11:50AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 518 | 66.41% |
| XLC240419P00076000 | 2024-04-15 10:11AM EDT | 76.00 | 0.12 | 0.00 | 1.90 | 0.00 | - | 1 | 27 | 141.60% |
| XLC240419P00076500 | 2024-03-21 1:16PM EDT | 76.50 | 0.24 | 0.00 | 1.75 | 0.00 | - | 31 | 33 | 125.59% |
| XLC240419P00077000 | 2024-04-10 11:07AM EDT | 77.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 10 | 79 | 114.94% |
| XLC240419P00077500 | 2024-04-16 12:43PM EDT | 77.50 | 0.07 | 0.00 | 1.75 | 0.00 | - | 10 | 1,031 | 103.91% |
| XLC240419P00078000 | 2024-04-15 2:03PM EDT | 78.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 115 | 34.38% |
| XLC240419P00078500 | 2024-04-15 3:57PM EDT | 78.50 | 0.22 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 30.86% |
| XLC240419P00079000 | 2024-04-18 3:21PM EDT | 79.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 263 | 21.58% |
| XLC240419P00079500 | 2024-04-18 3:20PM EDT | 79.50 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 46 | 16.21% |
| XLC240419P00080000 | 2024-04-19 9:46AM EDT | 80.00 | 0.35 | 0.40 | 0.50 | +0.05 | +16.67% | 12 | 418 | 11.13% |
| XLC240419P00080500 | 2024-04-19 11:06AM EDT | 80.50 | 0.90 | 0.75 | 0.90 | +0.53 | +252.38% | 35 | 71 | 0.00% |
| XLC240419P00081000 | 2024-04-19 9:32AM EDT | 81.00 | 1.21 | 1.25 | 1.50 | +0.36 | +42.35% | 6 | 174 | 25.00% |
| XLC240419P00081500 | 2024-04-19 10:59AM EDT | 81.50 | 1.73 | 1.15 | 1.90 | +0.53 | +44.17% | 11 | 199 | 0.00% |
| XLC240419P00082000 | 2024-04-19 10:25AM EDT | 82.00 | 2.35 | 1.90 | 2.60 | +0.65 | +38.24% | 1 | 264 | 51.37% |
| XLC240419P00082500 | 2024-04-17 3:59PM EDT | 82.50 | 2.55 | 1.75 | 3.60 | 0.00 | - | 9 | 39 | 102.44% |
| XLC240419P00083000 | 2024-04-18 10:25AM EDT | 83.00 | 2.42 | 1.30 | 3.40 | 0.00 | - | 26 | 26 | 0.00% |
| XLC240419P00083500 | 2024-04-16 2:23PM EDT | 83.50 | 3.48 | 1.80 | 5.70 | 0.00 | - | 5 | 3 | 197.27% |
| XLC240419P00084000 | 2024-04-16 2:13PM EDT | 84.00 | 3.83 | 2.30 | 6.00 | 0.00 | - | 14 | 14 | 193.55% |
| XLC240419P00085000 | 2024-04-02 3:32PM EDT | 85.00 | 3.00 | 3.20 | 7.00 | 0.00 | - | 1 | 0 | 211.91% |
© 2024 Yahoo. All rights reserved.