Singapore markets close in 17 minutes

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
58.52+0.06 (+0.10%)
At close: 04:00PM EDT
58.73 +0.21 (+0.36%)
After hours: 06:58PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC220819C000410002022-07-11 2:10PM EDT41.0014.4015.0019.900.00--3290.53%
XLC220819C000440002022-07-22 11:31AM EDT44.0012.300.000.000.00-300.00%
XLC220819C000490002022-07-14 9:45AM EDT49.005.500.000.000.00--00.00%
XLC220819C000500002022-07-19 10:52AM EDT50.006.600.000.000.00-100.00%
XLC220819C000510002022-06-21 9:39AM EDT51.005.000.000.000.00-500.00%
XLC220819C000520002022-06-24 11:03AM EDT52.005.604.106.000.00-110.00%
XLC220819C000525002022-08-02 10:00AM EDT52.504.080.000.000.00-100.00%
XLC220819C000530002022-07-14 10:26AM EDT53.002.500.000.000.00-200.00%
XLC220819C000540002022-08-11 2:59PM EDT54.004.600.000.000.00-300.00%
XLC220819C000545002022-07-26 3:21PM EDT54.501.790.000.000.00-100.00%
XLC220819C000550002022-08-11 10:24AM EDT55.004.850.000.000.00-500.00%
XLC220819C000560002022-08-11 9:33AM EDT56.003.600.000.000.00-100.00%
XLC220819C000565002022-08-10 2:19PM EDT56.502.230.000.000.00-100.00%
XLC220819C000570002022-08-10 10:53AM EDT57.001.780.000.000.00-100.00%
XLC220819C000575002022-08-10 10:01AM EDT57.501.400.000.000.00-400.00%
XLC220819C000580002022-08-11 11:32AM EDT58.001.300.000.000.00-100.00%
XLC220819C000585002022-08-11 1:32PM EDT58.501.060.000.000.00-600.00%
XLC220819C000590002022-08-11 12:27PM EDT59.000.700.000.000.00-1401.56%
XLC220819C000595002022-08-11 10:07AM EDT59.500.830.000.000.00-103.13%
XLC220819C000600002022-08-11 1:27PM EDT60.000.350.000.000.00-6006.25%
XLC220819C000605002022-08-01 9:57AM EDT60.500.100.000.000.00-106.25%
XLC220819C000610002022-08-11 10:24AM EDT61.000.300.000.000.00-506.25%
XLC220819C000620002022-08-11 2:26PM EDT62.000.150.000.000.00-1012.50%
XLC220819C000630002022-08-10 11:07AM EDT63.000.020.000.000.00-3012.50%
XLC220819C000640002022-07-28 10:37AM EDT64.000.030.000.000.00-1012.50%
XLC220819C000650002022-08-11 10:48AM EDT65.000.010.000.000.00-30012.50%
XLC220819C000660002022-06-24 3:49PM EDT66.000.120.000.800.00-1170.51%
XLC220819C000680002022-07-21 11:04AM EDT68.000.100.000.000.00-1025.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC220819P000400002022-07-27 1:27PM EDT40.000.010.000.000.00-9050.00%
XLC220819P000450002022-07-15 10:26AM EDT45.000.200.000.000.00-1050.00%
XLC220819P000460002022-08-10 11:46AM EDT46.000.050.000.000.00-24050.00%
XLC220819P000470002022-08-10 9:30AM EDT47.000.350.000.000.00-2025.00%
XLC220819P000480002022-08-04 10:30AM EDT48.000.380.000.000.00-2025.00%
XLC220819P000490002022-07-20 3:58PM EDT49.000.160.000.000.00-1025.00%
XLC220819P000500002022-08-10 9:30AM EDT50.000.400.000.000.00-2025.00%
XLC220819P000510002022-08-04 11:31AM EDT51.000.090.000.000.00-1025.00%
XLC220819P000520002022-08-08 9:48AM EDT52.000.150.000.000.00-1025.00%
XLC220819P000525002022-08-05 2:33PM EDT52.500.200.000.000.00-70025.00%
XLC220819P000530002022-08-11 12:22PM EDT53.000.010.000.000.00-12012.50%
XLC220819P000535002022-08-05 2:33PM EDT53.500.250.000.000.00-70012.50%
XLC220819P000540002022-08-10 9:30AM EDT54.000.140.000.000.00-10012.50%
XLC220819P000545002022-08-10 3:49PM EDT54.500.060.000.000.00-20012.50%
XLC220819P000550002022-08-11 12:46PM EDT55.000.100.000.000.00-2012.50%
XLC220819P000555002022-08-10 10:20AM EDT55.500.250.000.000.00-7012.50%
XLC220819P000560002022-08-11 3:52PM EDT56.000.200.000.000.00-206.25%
XLC220819P000565002022-08-11 10:18AM EDT56.500.100.000.000.00-5006.25%
XLC220819P000570002022-08-11 2:03PM EDT57.000.250.000.000.00-2006.25%
XLC220819P000575002022-08-09 2:19PM EDT57.501.350.000.000.00-1403.13%
XLC220819P000580002022-08-11 2:46PM EDT58.000.550.000.000.00-201.56%
XLC220819P000590002022-08-11 3:54PM EDT59.001.100.000.000.00-200.00%
XLC220819P000600002022-08-10 10:20AM EDT60.002.010.000.000.00-100.00%
XLC220819P000610002022-07-26 12:12PM EDT61.006.100.000.000.00-100.00%
XLC220819P000630002022-07-18 9:38AM EDT63.007.000.000.000.00-100.00%
XLC220819P000640002022-07-26 9:45AM EDT64.008.800.000.000.00-100.00%