Singapore Markets closed

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.11-0.97 (-1.94%)
At close: 04:00PM EDT
49.12 +0.01 (+0.02%)
Pre-market: 04:00AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC221216C000350002022-08-05 2:11PM EDT35.0023.8023.8024.500.00--1213.43%
XLC221216C000400002022-07-06 3:23PM EDT40.0017.5017.9018.500.00--6160.35%
XLC221216C000470002022-08-04 9:51AM EDT47.0012.1512.5012.900.00--2129.86%
XLC221216C000500002022-07-07 11:17AM EDT50.009.059.009.300.00--1103.35%
XLC221216C000510002022-07-07 12:41PM EDT51.008.378.208.500.00--598.78%
XLC221216C000530002022-08-11 11:27AM EDT53.008.007.508.00+1.68+26.58%111100.10%
XLC221216C000550002022-08-05 3:42PM EDT55.005.006.006.500.00--2091.06%
XLC221216C000560002022-08-10 12:28PM EDT56.005.305.305.90+1.20+29.27%13013187.38%
XLC221216C000570002022-08-03 3:36PM EDT57.004.304.705.100.00-32382.93%
XLC221216C000580002022-08-04 3:48PM EDT58.003.804.004.600.00--479.32%
XLC221216C000590002022-07-29 1:14PM EDT59.002.203.404.000.00--875.44%
XLC221216C000600002022-08-10 1:05PM EDT60.002.852.903.50+0.65+29.55%-7472.39%
XLC221216C000610002022-08-10 12:16PM EDT61.002.502.452.85+0.85+51.52%22468.36%
XLC221216C000620002022-08-11 10:35AM EDT62.001.701.952.30+0.38+28.79%67064.16%
XLC221216C000630002022-08-11 1:35PM EDT63.001.791.651.80+0.68+61.26%471261.04%
XLC221216C000640002022-08-10 12:08PM EDT64.001.301.251.45+0.50+62.50%21157.72%
XLC221216C000650002022-08-11 9:30AM EDT65.001.201.001.20+0.55+84.62%210155.76%
XLC221216C000660002022-08-10 10:28AM EDT66.000.700.750.95+0.05+7.69%43253.22%
XLC221216C000670002022-08-10 3:33PM EDT67.000.600.600.75+0.10+20.00%-1451.56%
XLC221216C000690002022-08-11 9:30AM EDT69.000.400.300.65+0.18+81.82%1350.24%
XLC221216C000700002022-08-10 3:58PM EDT70.000.350.300.35+0.25+250.00%-17848.29%
XLC221216C000710002022-07-22 11:24AM EDT71.000.230.150.450.00--152.59%
XLC221216C000720002022-08-11 10:15AM EDT72.000.200.100.25+0.07+53.85%1347.75%
XLC221216C000740002022-07-19 3:55PM EDT74.000.100.000.750.00--154.64%
XLC221216C000750002022-07-15 2:50PM EDT75.000.120.050.150.00--1147.07%
XLC221216C000820002022-07-01 9:30AM EDT82.000.050.000.150.00--054.88%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC221216P000390002022-08-11 2:21PM EDT39.000.150.100.30+0.15-1035.89%
XLC221216P000400002022-08-10 1:47PM EDT40.000.300.150.75-0.38-55.88%-1643.19%
XLC221216P000420002022-08-01 12:06PM EDT42.000.400.200.500.00--131.20%
XLC221216P000430002022-07-19 1:42PM EDT43.000.700.300.500.00--1027.88%
XLC221216P000440002022-07-18 11:15AM EDT44.000.800.350.550.00--225.44%
XLC221216P000450002022-07-19 12:45PM EDT45.000.850.400.650.00--5623.56%
XLC221216P000460002022-07-20 12:46PM EDT46.000.880.450.700.00--120.66%
XLC221216P000490002022-07-29 2:53PM EDT49.001.230.801.000.00--111.38%
XLC221216P000500002022-08-10 2:21PM EDT50.001.070.901.10-0.13-10.83%-7215.81%
XLC221216P000510002022-07-29 2:53PM EDT51.001.571.051.300.00--30.00%
XLC221216P000520002022-08-10 2:21PM EDT52.001.351.251.45-0.31-18.67%2720.00%
XLC221216P000530002022-08-03 9:30AM EDT53.002.301.451.700.00-1100.00%
XLC221216P000540002022-08-11 1:11PM EDT54.001.701.651.90-0.59-25.76%230.00%
XLC221216P000550002022-08-02 3:18PM EDT55.002.801.952.200.00-150770.00%
XLC221216P000560002022-08-11 1:09PM EDT56.002.252.252.50-0.75-25.00%512000.00%
XLC221216P000570002022-08-08 9:48AM EDT57.003.002.552.850.00--100.00%
XLC221216P000580002022-08-11 9:32AM EDT58.002.952.953.30-0.23-7.23%11670.00%
XLC221216P000590002022-08-10 1:40PM EDT59.003.403.303.60-1.25-26.88%-30.00%
XLC221216P000600002022-08-11 10:46AM EDT60.003.493.804.10-0.81-18.84%13990.00%
XLC221216P000610002022-08-10 12:17PM EDT61.004.403.704.60-1.61-26.79%4520.00%
XLC221216P000620002022-07-18 10:28AM EDT62.006.704.905.200.00--60.00%
XLC221216P000630002022-07-20 3:44PM EDT63.006.505.405.800.00--60.00%
XLC221216P000650002022-07-07 12:16PM EDT65.008.907.708.100.00--110.00%
XLC221216P000750002022-07-05 3:38PM EDT75.0019.0017.0019.800.00--00.00%
XLC221216P000780002022-07-08 12:46PM EDT78.0021.6020.1022.700.00--00.00%