Singapore markets closed

The Communication Services Select Sector SPDR ETF Fund (XLC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
86.62+0.31 (+0.36%)
At close: 04:00PM EDT
86.76 +0.14 (+0.16%)
Pre-market: 08:01AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240719C000740002024-06-27 10:17AM EDT74.0012.830.000.000.00-1610.00%
XLC240719C000760002024-07-03 10:29AM EDT76.0010.400.000.000.00-110.00%
XLC240719C000790002024-06-26 10:23AM EDT79.007.810.000.000.00-440.00%
XLC240719C000800002024-07-02 1:33PM EDT80.006.000.000.000.00-1110.00%
XLC240719C000810002024-07-09 1:55PM EDT81.006.400.000.000.00-13140.00%
XLC240719C000820002024-07-15 11:23AM EDT82.005.460.000.000.00-6530.00%
XLC240719C000825002024-06-26 1:43PM EDT82.503.800.000.000.00--110.00%
XLC240719C000830002024-07-15 12:29PM EDT83.003.990.000.000.00-44120.00%
XLC240719C000835002024-07-01 10:18AM EDT83.502.400.000.000.00-240.00%
XLC240719C000840002024-07-15 1:43PM EDT84.002.860.000.000.00-2670.00%
XLC240719C000845002024-07-05 10:33AM EDT84.502.830.000.000.00-180.00%
XLC240719C000850002024-07-15 4:00PM EDT85.002.000.000.000.00-86720.00%
XLC240719C000855002024-07-12 2:35PM EDT85.501.450.000.000.00-2260.00%
XLC240719C000860002024-07-15 12:27PM EDT86.001.220.000.000.00-118510.00%
XLC240719C000865002024-07-15 9:31AM EDT86.500.560.000.000.00-101440.00%
XLC240719C000870002024-07-15 11:48AM EDT87.000.610.000.000.00-73881.56%
XLC240719C000875002024-07-15 3:23PM EDT87.500.250.000.000.00-263993.13%
XLC240719C000880002024-07-15 11:06AM EDT88.000.250.000.000.00-17443.13%
XLC240719C000885002024-07-15 2:20PM EDT88.500.070.000.000.00-433336.25%
XLC240719C000890002024-07-11 12:36PM EDT89.000.100.000.000.00-1714106.25%
XLC240719C000900002024-07-11 3:35PM EDT90.000.040.000.000.00-331612.50%
XLC240719C000910002024-06-26 11:56AM EDT91.000.100.000.000.00-13912.50%
XLC240719C000920002024-06-27 11:47AM EDT92.000.060.000.000.00-101112.50%
XLC240719C000930002024-07-05 11:16AM EDT93.000.240.000.000.00-603712.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240719P000600002024-05-23 3:33PM EDT60.000.050.000.100.00--75156.25%
XLC240719P000650002024-05-30 2:37PM EDT65.000.060.004.800.00-15305.47%
XLC240719P000720002024-06-21 3:29PM EDT72.000.050.000.000.00-101150.00%
XLC240719P000750002024-05-31 11:52AM EDT75.000.300.004.800.00-11198.00%
XLC240719P000760002024-06-25 12:18PM EDT76.000.100.000.000.00-11,34025.00%
XLC240719P000770002024-07-10 10:23AM EDT77.000.270.000.000.00-11825.00%
XLC240719P000780002024-07-02 1:34PM EDT78.000.070.000.000.00-1725.00%
XLC240719P000790002024-07-12 9:30AM EDT79.000.050.000.000.00-153625.00%
XLC240719P000800002024-07-08 9:30AM EDT80.000.050.000.000.00-14725.00%
XLC240719P000810002024-07-05 3:50PM EDT81.000.070.000.000.00-41,98212.50%
XLC240719P000815002024-07-08 10:08AM EDT81.500.050.000.000.00-1212.50%
XLC240719P000820002024-07-10 11:41AM EDT82.000.080.000.000.00-135412.50%
XLC240719P000830002024-07-15 3:44PM EDT83.000.050.000.000.00-1112112.50%
XLC240719P000835002024-07-15 3:23PM EDT83.500.060.000.000.00-2712.50%
XLC240719P000840002024-07-15 10:15AM EDT84.000.080.000.000.00-12456.25%
XLC240719P000845002024-07-10 9:30AM EDT84.500.110.000.000.00-126.25%
XLC240719P000850002024-07-15 1:30PM EDT85.000.120.000.000.00-1301,0956.25%
XLC240719P000855002024-07-15 10:28AM EDT85.500.150.000.000.00-422273.13%
XLC240719P000860002024-07-15 3:55PM EDT86.000.350.000.000.00-93,2901.56%
XLC240719P000865002024-07-15 3:58PM EDT86.500.550.000.000.00-51750.39%
XLC240719P000870002024-07-15 12:45PM EDT87.000.650.000.000.00-1022470.00%
XLC240719P000875002024-07-15 11:25AM EDT87.500.700.000.000.00-1490.00%
XLC240719P000880002024-07-15 10:22AM EDT88.001.370.000.000.00-3180.00%
XLC240719P000890002024-06-05 9:46AM EDT89.004.361.852.150.00--40.00%