Singapore markets closed

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.74-0.11 (-0.13%)
At close: 04:00PM EDT
82.74 0.00 (0.00%)
After hours: 04:39PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240524C000710002024-05-17 3:58PM EDT71.0011.609.3014.200.00-2259.38%
XLC240524C000730002024-04-25 3:39PM EDT73.005.787.3012.200.00-9045189.36%
XLC240524C000750002024-04-10 3:20PM EDT75.007.904.908.700.00--5108.59%
XLC240524C000765002024-05-02 1:06PM EDT76.503.224.308.200.00-12132.28%
XLC240524C000770002024-04-24 12:11PM EDT77.004.203.508.000.00--6137.11%
XLC240524C000775002024-05-07 9:44AM EDT77.504.303.207.200.00-10121.24%
XLC240524C000785002024-05-06 10:18AM EDT78.502.652.006.700.00--2126.27%
XLC240524C000790002024-05-10 9:58AM EDT79.002.951.506.200.00-12120.26%
XLC240524C000795002024-05-16 12:00PM EDT79.503.281.005.700.00-11114.21%
XLC240524C000800002024-05-21 10:13AM EDT80.002.912.004.10+0.26+9.81%42173.44%
XLC240524C000805002024-04-30 11:25AM EDT80.500.780.155.000.00-15110.79%
XLC240524C000810002024-05-21 1:43PM EDT81.001.800.953.70+0.35+24.14%42680.22%
XLC240524C000815002024-05-20 3:51PM EDT81.501.450.402.55-0.15-9.37%1023154.39%
XLC240524C000820002024-05-21 11:37AM EDT82.000.940.151.50-0.21-18.26%157631.69%
XLC240524C000825002024-05-20 12:50PM EDT82.500.700.102.600.00-41071.83%
XLC240524C000830002024-05-21 3:37PM EDT83.000.350.004.80-0.16-31.37%21773.05%
XLC240524C000835002024-05-21 1:51PM EDT83.500.180.004.80-0.07-28.00%21079.64%
XLC240524C000840002024-05-17 10:27AM EDT84.000.170.000.150.00-1316.41%
XLC240524C000845002024-05-20 1:47PM EDT84.500.070.000.100.00-2817.77%
XLC240524C000850002024-05-20 3:09PM EDT85.000.050.004.800.00-82197.46%
XLC240524C000855002024-05-20 10:00AM EDT85.500.020.004.800.00-13102.93%
XLC240524C000860002024-04-29 9:49AM EDT86.000.080.004.800.00-11108.20%
XLC240524C000870002024-05-15 9:36AM EDT87.000.100.004.800.00--1118.31%
XLC240524C000885002024-04-09 10:50AM EDT88.500.350.000.500.00--25152.44%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240524P000600002024-04-29 2:41PM EDT60.000.100.000.050.00-12128.13%
XLC240524P000700002024-04-25 3:49PM EDT70.000.120.004.800.00--3220.51%
XLC240524P000710002024-05-15 3:30PM EDT71.000.310.004.800.00-11209.38%
XLC240524P000730002024-05-03 3:59PM EDT73.000.050.004.800.00-12187.11%
XLC240524P000740002024-05-15 3:30PM EDT74.000.440.004.800.00-11175.88%
XLC240524P000750002024-05-14 1:29PM EDT75.000.080.004.800.00-204164.65%
XLC240524P000760002024-05-15 1:30PM EDT76.000.050.004.800.00-3342153.32%
XLC240524P000765002024-04-25 4:08PM EDT76.500.500.004.800.00--1147.61%
XLC240524P000770002024-05-14 1:29PM EDT77.000.190.004.800.00-1029141.89%
XLC240524P000775002024-05-13 2:55PM EDT77.500.090.004.800.00-1013136.08%
XLC240524P000780002024-05-16 1:26PM EDT78.000.050.004.800.00-1015130.22%
XLC240524P000785002024-05-15 12:15PM EDT78.500.090.004.800.00-314124.32%
XLC240524P000790002024-05-20 10:00AM EDT79.000.050.004.800.00-26118.36%
XLC240524P000795002024-05-20 10:00AM EDT79.500.050.004.800.00-24112.31%
XLC240524P000800002024-05-20 10:00AM EDT80.000.050.004.800.00-7123106.15%
XLC240524P000805002024-05-20 11:54AM EDT80.500.060.004.800.00-109599.90%
XLC240524P000810002024-05-17 3:54PM EDT81.000.100.004.800.00-25125593.46%
XLC240524P000815002024-05-21 9:50AM EDT81.500.100.054.80-0.02-16.67%19687.65%
XLC240524P000820002024-05-20 12:35PM EDT82.000.200.004.800.00-25680.08%
XLC240524P000825002024-05-20 12:35PM EDT82.500.350.004.800.00-32373.00%
XLC240524P000830002024-05-20 3:49PM EDT83.000.550.004.800.00-41765.53%