Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240503C00080000 | 2024-05-01 3:01PM EDT | 2024-05-03 | 0.43 | 0.05 | 0.15 | 0.00 | - | 26 | 488 | 22.85% |
| XLC240510C00080000 | 2024-05-02 11:01AM EDT | 2024-05-10 | 0.42 | 0.35 | 0.45 | -0.07 | -14.29% | 5 | 21 | 18.16% |
| XLC240517C00080000 | 2024-05-02 10:43AM EDT | 2024-05-17 | 0.65 | 0.70 | 0.80 | -0.16 | -19.75% | 22 | 534 | 19.39% |
| XLC240524C00080000 | 2024-04-25 11:22AM EDT | 2024-05-24 | 0.70 | 0.95 | 1.05 | 0.00 | - | 1 | 6 | 19.48% |
| XLC240531C00080000 | 2024-04-29 1:48PM EDT | 2024-05-31 | 1.52 | 1.10 | 1.35 | 0.00 | - | 1 | 14 | 20.48% |
| XLC240621C00080000 | 2024-05-01 2:52PM EDT | 2024-06-21 | 2.20 | 1.70 | 1.80 | 0.00 | - | 1 | 495 | 19.61% |
| XLC240920C00080000 | 2024-04-29 3:10PM EDT | 2024-09-20 | 3.79 | 3.60 | 3.80 | 0.00 | - | 14 | 122 | 21.97% |
| XLC241220C00080000 | 2024-04-25 9:55AM EDT | 2024-12-20 | 4.60 | 5.40 | 5.60 | 0.00 | - | - | 5 | 24.32% |
| XLC250117C00080000 | 2024-05-02 11:36AM EDT | 2025-01-17 | 5.80 | 5.70 | 6.10 | -0.40 | -6.45% | 8 | 1,228 | 24.85% |
| XLC250620C00080000 | 2024-04-26 3:31PM EDT | 2025-06-20 | 9.24 | 8.00 | 8.40 | 0.00 | - | 3 | 184 | 26.58% |
| XLC260116C00080000 | 2024-04-25 10:33AM EDT | 2026-01-16 | 9.80 | 10.40 | 10.90 | 0.00 | - | 2 | 267 | 27.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240503P00080000 | 2024-05-01 3:01PM EDT | 2024-05-03 | 0.65 | 1.20 | 1.35 | 0.00 | - | 25 | 2,911 | 26.86% |
| XLC240510P00080000 | 2024-05-01 3:37PM EDT | 2024-05-10 | 1.20 | 1.45 | 1.55 | 0.00 | - | 2 | 4,081 | 17.51% |
| XLC240517P00080000 | 2024-05-01 2:25PM EDT | 2024-05-17 | 1.78 | 1.65 | 1.80 | 0.00 | - | 1 | 1,588 | 17.29% |
| XLC240524P00080000 | 2024-04-19 12:29PM EDT | 2024-05-24 | 2.05 | 1.85 | 1.95 | 0.00 | - | 21 | 123 | 16.46% |
| XLC240531P00080000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 1.95 | 1.90 | 2.15 | 0.00 | - | - | 1 | 16.72% |
| XLC240607P00080000 | 2024-04-26 2:24PM EDT | 2024-06-07 | 1.68 | 2.10 | 2.25 | 0.00 | - | 1 | 1 | 16.09% |
| XLC240621P00080000 | 2024-05-01 2:07PM EDT | 2024-06-21 | 2.33 | 2.30 | 2.40 | 0.00 | - | 5 | 1,045 | 15.02% |
| XLC240920P00080000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 3.42 | 3.40 | 3.60 | 0.00 | - | 10 | 376 | 15.20% |
| XLC241220P00080000 | 2024-04-29 10:51AM EDT | 2024-12-20 | 4.60 | 4.40 | 4.70 | 0.00 | - | 5 | 6 | 16.26% |
| XLC250117P00080000 | 2024-05-02 11:47AM EDT | 2025-01-17 | 4.80 | 4.70 | 4.90 | +0.50 | +11.63% | 28 | 2,525 | 16.11% |
| XLC250620P00080000 | 2024-04-18 2:54PM EDT | 2025-06-20 | 5.70 | 5.70 | 6.00 | 0.00 | - | 10 | 208 | 16.07% |
| XLC260116P00080000 | 2024-04-16 12:16PM EDT | 2026-01-16 | 6.85 | 6.80 | 8.00 | 0.00 | - | 2 | 13 | 17.96% |
© 2024 Yahoo. All rights reserved.