Singapore markets closed

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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC220916C000350002022-02-24 11:24AM EDT35.0029.9532.0036.700.00-22378.27%
XLC220916C000370002022-02-18 4:10PM EDT37.0031.1029.0034.000.00-20334.67%
XLC220916C000390002022-02-15 2:40PM EDT39.0031.3026.0030.700.00-20288.62%
XLC220916C000400002022-06-03 11:39AM EDT40.0020.0012.5017.500.00-100.00%
XLC220916C000410002022-02-14 1:11AM EDT41.0030.640.000.000.00---0.00%
XLC220916C000440002022-02-08 1:39PM EDT44.0026.5619.7024.500.00-21217.77%
XLC220916C000450002022-07-12 3:04PM EDT45.0010.6411.1016.000.00-26114.50%
XLC220916C000490002022-06-13 10:26AM EDT49.007.497.007.200.00-100.00%
XLC220916C000500002022-08-03 3:07PM EDT50.008.000.000.000.00-100.00%
XLC220916C000510002022-07-08 1:32PM EDT51.006.905.707.500.00-3270.00%
XLC220916C000530002022-06-30 2:27PM EDT53.003.903.407.000.00-1151.39%
XLC220916C000540002022-08-09 10:12AM EDT54.003.400.000.000.00-500.00%
XLC220916C000550002022-08-05 3:43PM EDT55.003.200.000.000.00-100.00%
XLC220916C000560002022-08-10 10:53AM EDT56.003.380.000.000.00-100.00%
XLC220916C000570002022-08-11 9:52AM EDT57.003.320.000.000.00-100.00%
XLC220916C000580002022-08-11 3:46PM EDT58.002.100.000.000.00-1900.00%
XLC220916C000590002022-08-11 11:38AM EDT59.001.650.000.000.00-4300.78%
XLC220916C000600002022-08-11 3:05PM EDT60.001.120.000.000.00-12501.56%
XLC220916C000610002022-08-11 12:22PM EDT61.000.750.000.000.00-5103.13%
XLC220916C000620002022-08-11 12:37PM EDT62.000.500.000.000.00-406.25%
XLC220916C000630002022-08-11 11:08AM EDT63.000.300.000.000.00-306.25%
XLC220916C000640002022-08-04 12:26PM EDT64.000.150.000.000.00-106.25%
XLC220916C000650002022-08-11 1:16PM EDT65.000.300.000.000.00-306.25%
XLC220916C000660002022-08-10 11:33AM EDT66.000.120.000.000.00-7012.50%
XLC220916C000670002022-06-24 12:20PM EDT67.000.230.000.750.00-103444.04%
XLC220916C000680002022-07-11 12:29PM EDT68.000.200.001.900.00-112651.07%
XLC220916C000690002022-06-02 3:55PM EDT69.000.500.000.100.00-242730.18%
XLC220916C000700002022-08-04 12:26PM EDT70.000.030.000.000.00-1012.50%
XLC220916C000710002022-05-27 2:34PM EDT71.000.240.001.150.00-310051.12%
XLC220916C000720002022-05-24 9:30AM EDT72.000.100.000.000.00-222012.50%
XLC220916C000730002022-05-27 12:52PM EDT73.000.200.000.600.00-10010056.74%
XLC220916C000750002022-06-23 11:06AM EDT75.000.050.000.800.00-722655.47%
XLC220916C000760002022-05-04 11:48AM EDT76.000.150.000.300.00-1854.00%
XLC220916C000770002022-05-09 11:42AM EDT77.000.240.000.250.00-12653.91%
XLC220916C000780002022-03-21 12:03PM EDT78.000.800.050.350.00--153.42%
XLC220916C000790002022-06-24 2:38PM EDT79.000.050.000.200.00-12055.27%
XLC220916C000800002022-06-22 3:24PM EDT80.000.050.000.200.00-15050.59%
XLC220916C000810002022-03-18 3:42PM EDT81.000.230.000.600.00-101163.67%
XLC220916C000820002022-04-07 11:51AM EDT82.000.230.005.000.00-288117.94%
XLC220916C000830002022-02-11 3:38PM EDT83.000.800.000.000.00-51051025.00%
XLC220916C000840002022-02-11 3:39PM EDT84.000.700.000.700.00-28828271.24%
XLC220916C000850002022-06-23 1:49PM EDT85.000.050.000.200.00-13058.40%
XLC220916C000860002022-02-11 3:38PM EDT86.000.500.050.650.00-5674.71%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC220916P000340002022-04-13 3:19PM EDT34.000.150.000.400.00-16296.88%
XLC220916P000350002022-03-14 12:02AM EDT35.000.370.000.000.00--050.00%
XLC220916P000390002022-04-14 1:12PM EDT39.000.300.000.650.00-4583.40%
XLC220916P000420002022-07-27 10:52AM EDT42.000.100.000.000.00-1025.00%
XLC220916P000440002022-06-30 10:36AM EDT44.000.580.001.500.00-3178.13%
XLC220916P000450002022-08-09 11:44AM EDT45.000.050.000.000.00-3025.00%
XLC220916P000460002022-07-28 12:40PM EDT46.000.250.000.000.00-3012.50%
XLC220916P000470002022-07-27 12:20PM EDT47.000.260.000.000.00-25012.50%
XLC220916P000480002022-08-03 11:43AM EDT48.000.220.000.000.00-4012.50%
XLC220916P000490002022-08-05 12:37PM EDT49.000.250.000.000.00-1012.50%
XLC220916P000500002022-08-11 12:05PM EDT50.000.180.000.000.00-7012.50%
XLC220916P000510002022-08-10 1:41PM EDT51.000.200.000.000.00-6012.50%
XLC220916P000520002022-08-11 11:37AM EDT52.000.250.000.000.00-45012.50%
XLC220916P000530002022-08-10 2:21PM EDT53.000.370.000.000.00-206.25%
XLC220916P000540002022-08-11 10:58AM EDT54.000.400.000.000.00-106.25%
XLC220916P000550002022-08-11 2:55PM EDT55.000.690.000.000.00-606.25%
XLC220916P000560002022-08-11 12:37PM EDT56.000.730.000.000.00-5003.13%
XLC220916P000570002022-08-11 11:07AM EDT57.001.000.000.000.00-3803.13%
XLC220916P000580002022-08-11 4:00PM EDT58.001.400.000.000.00-2200.78%
XLC220916P000590002022-08-11 1:23PM EDT59.001.660.000.000.00-300.00%
XLC220916P000600002022-08-11 3:56PM EDT60.002.490.000.000.00-500.00%
XLC220916P000610002022-08-02 3:14PM EDT61.004.800.000.000.00-100.00%
XLC220916P000620002022-08-10 10:54AM EDT62.003.900.000.000.00-600.00%
XLC220916P000630002022-04-28 2:21PM EDT63.004.984.105.600.00-1136.96%
XLC220916P000640002022-07-21 10:16AM EDT64.007.200.000.000.00-400.00%
XLC220916P000650002022-08-03 1:13PM EDT65.007.300.000.000.00-800.00%
XLC220916P000660002022-06-13 2:29PM EDT66.0011.7010.8011.100.00-117084.20%
XLC220916P000670002022-07-07 12:51PM EDT67.0010.177.5012.500.00-7058.15%
XLC220916P000680002022-07-20 10:01AM EDT68.0010.900.000.000.00-400.00%
XLC220916P000690002022-06-15 10:25AM EDT69.0014.4211.8016.500.00-1198.49%
XLC220916P000700002022-07-07 9:43AM EDT70.0013.3010.5015.500.00-1067.87%
XLC220916P000710002022-03-08 12:32PM EDT71.009.304.706.100.00-28280.00%
XLC220916P000720002022-06-06 10:07AM EDT72.0011.8113.5018.400.00-25090.14%
XLC220916P000730002022-02-08 4:27PM EDT73.006.438.5010.200.00-1200.00%
XLC220916P000750002022-06-29 1:30PM EDT75.0020.4016.2021.000.00-1093.07%
XLC220916P000760002022-05-02 9:37AM EDT76.0016.8513.0017.900.00-1158.30%
XLC220916P000770002022-06-28 11:05AM EDT77.0020.6018.0023.000.00-1096.73%
XLC220916P000790002022-06-15 9:30AM EDT79.0024.830.000.000.00-110.00%