Singapore markets open in 4 hours 1 minute

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.35+0.39 (+0.49%)
At close: 04:00PM EDT
80.35 0.00 (0.00%)
After hours: 04:47PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240419C000690002024-04-18 11:44AM EDT69.0011.939.0013.90+0.68+6.04%22116.41%
XLC240419C000700002024-04-17 12:43PM EDT70.0010.077.9012.800.00-1050.00%
XLC240419C000730002024-04-16 3:43PM EDT73.007.155.109.900.00-104987.30%
XLC240419C000740002024-04-16 9:30AM EDT74.006.334.008.800.00-1661.72%
XLC240419C000745002024-04-12 2:39PM EDT74.507.123.408.200.00-1010206.25%
XLC240419C000750002024-04-11 10:23AM EDT75.007.032.807.600.00-115192.87%
XLC240419C000755002024-04-04 1:00PM EDT75.508.152.607.400.00-1162.70%
XLC240419C000760002024-04-11 1:06PM EDT76.006.501.806.600.00-127175.98%
XLC240419C000770002024-04-18 2:59PM EDT77.003.381.406.20+0.38+12.67%36368.75%
XLC240419C000775002024-03-26 12:53PM EDT77.504.800.305.100.00-110149.90%
XLC240419C000780002024-04-18 1:11PM EDT78.002.650.405.10-0.75-22.06%134752.83%
XLC240419C000785002024-04-17 9:31AM EDT78.502.160.154.800.00-1157.72%
XLC240419C000790002024-04-18 12:28PM EDT79.001.800.004.80+0.85+89.47%115169.63%
XLC240419C000795002024-04-17 9:31AM EDT79.501.300.004.800.00-1682.42%
XLC240419C000800002024-04-18 3:59PM EDT80.000.640.201.45+0.14+28.00%41692953.52%
XLC240419C000805002024-04-18 3:58PM EDT80.500.400.004.80+0.08+25.00%24133104.20%
XLC240419C000810002024-04-18 3:55PM EDT81.000.190.004.80-0.01-5.00%113521113.87%
XLC240419C000815002024-04-18 10:10AM EDT81.500.150.054.80-0.36-70.59%15146124.12%
XLC240419C000820002024-04-18 9:30AM EDT82.000.050.000.900.00-718566.41%
XLC240419C000825002024-04-17 3:27PM EDT82.500.040.000.050.00-219024.81%
XLC240419C000830002024-04-18 3:56PM EDT83.000.050.000.100.00-17334.38%
XLC240419C000835002024-04-17 1:09PM EDT83.500.050.000.200.00-601,35047.46%
XLC240419C000840002024-04-15 3:15PM EDT84.000.050.000.750.00-1213864.65%
XLC240419C000850002024-04-18 2:36PM EDT85.000.010.000.75-0.04-80.00%26343875.20%
XLC240419C000860002024-04-08 3:47PM EDT86.000.090.000.300.00-23865.82%
XLC240419C000870002024-02-28 1:35PM EDT87.000.140.004.800.00-17204.40%
XLC240419C000880002024-03-21 2:09PM EDT88.000.100.004.800.00--35216.89%
XLC240419C000890002024-03-20 10:00AM EDT89.000.010.004.800.00-1010229.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240419P000650002024-03-20 10:00AM EDT65.000.010.004.800.00-1010365.14%
XLC240419P000690002024-03-12 2:52PM EDT69.000.100.004.800.00-66299.32%
XLC240419P000700002024-04-10 10:45AM EDT70.000.010.004.800.00-117283.01%
XLC240419P000710002024-04-08 3:47PM EDT71.000.060.004.800.00-15266.60%
XLC240419P000720002024-04-10 11:07AM EDT72.000.100.004.800.00-1031250.20%
XLC240419P000730002024-03-27 2:57PM EDT73.000.150.004.800.00-164233.69%
XLC240419P000740002024-04-08 3:47PM EDT74.000.110.004.800.00-1191217.09%
XLC240419P000750002024-04-11 11:50AM EDT75.000.050.004.800.00-1518200.29%
XLC240419P000760002024-04-15 10:11AM EDT76.000.120.004.800.00-127183.11%
XLC240419P000765002024-03-21 1:16PM EDT76.500.240.004.800.00-3133174.41%
XLC240419P000770002024-04-10 11:07AM EDT77.000.150.004.800.00-1079165.63%
XLC240419P000775002024-04-16 12:43PM EDT77.500.070.004.800.00-101,031156.64%
XLC240419P000780002024-04-15 2:03PM EDT78.000.150.004.800.00-2115147.56%
XLC240419P000785002024-04-15 3:57PM EDT78.500.220.054.800.00-22139.36%
XLC240419P000790002024-04-18 3:21PM EDT79.000.100.004.80-0.04-28.57%50253128.71%
XLC240419P000795002024-04-18 3:20PM EDT79.500.150.104.80-0.22-59.46%145121.00%
XLC240419P000800002024-04-18 3:59PM EDT80.000.300.001.10-0.35-53.85%43049253.52%
XLC240419P000805002024-04-18 3:51PM EDT80.500.370.004.80-0.40-51.95%443197.85%
XLC240419P000810002024-04-18 3:12PM EDT81.000.850.151.00-0.65-43.33%617126.07%
XLC240419P000815002024-04-18 4:00PM EDT81.501.200.004.80-0.77-39.09%1019173.93%
XLC240419P000820002024-04-18 3:23PM EDT82.001.700.104.90-0.50-22.73%126464.06%
XLC240419P000825002024-04-17 3:59PM EDT82.502.550.205.000.00-93951.56%
XLC240419P000830002024-04-18 10:25AM EDT83.002.420.205.10-0.58-19.33%2626150.29%
XLC240419P000835002024-04-16 2:23PM EDT83.503.480.605.500.00-53153.61%
XLC240419P000840002024-04-16 2:13PM EDT84.003.831.206.100.00-1414165.53%
XLC240419P000850002024-04-02 3:32PM EDT85.003.002.207.100.00-10179.98%