Singapore markets closed

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.40-0.25 (-0.50%)
At close: 04:00PM EST
49.29 -0.11 (-0.22%)
After hours: 06:53PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC221216C000270002022-09-28 10:56AM EST27.0022.5819.6024.500.00-11407.81%
XLC221216C000280002022-09-06 9:53AM EST28.0025.4021.8022.700.00-10290.23%
XLC221216C000290002022-11-01 1:46PM EST29.0019.1820.5024.800.00-10380.86%
XLC221216C000300002022-10-26 12:07PM EST30.0020.8519.6021.300.00-10278.52%
XLC221216C000350002022-09-06 9:37AM EST35.0017.9015.6016.000.00-106233.01%
XLC221216C000400002022-11-11 3:18PM EST40.0010.130.000.000.00-100.00%
XLC221216C000420002022-11-30 3:00PM EST42.009.100.000.000.00-100.00%
XLC221216C000430002022-10-24 2:10PM EST43.008.255.3010.300.00-21130.57%
XLC221216C000440002022-12-07 11:59AM EST44.005.550.000.000.00-1000.00%
XLC221216C000450002022-11-17 10:31AM EST45.004.800.000.000.00-200.00%
XLC221216C000460002022-12-06 2:25PM EST46.003.830.000.000.00-200.00%
XLC221216C000470002022-11-28 2:01PM EST47.003.020.000.000.00-200.00%
XLC221216C000480002022-12-07 12:00PM EST48.002.030.000.000.00-1100.00%
XLC221216C000490002022-12-05 11:31AM EST49.002.950.000.000.00-200.00%
XLC221216C000495002022-12-06 2:27PM EST49.501.150.000.000.00-200.39%
XLC221216C000500002022-12-07 11:28AM EST50.000.770.000.000.00-4003.13%
XLC221216C000505002022-12-07 1:12PM EST50.500.670.000.000.00-20103.13%
XLC221216C000510002022-12-07 2:33PM EST51.000.460.000.000.00-306.25%
XLC221216C000515002022-12-06 3:09PM EST51.500.420.000.000.00-1206.25%
XLC221216C000520002022-12-06 2:29PM EST52.000.240.000.000.00-206.25%
XLC221216C000525002022-12-07 2:04PM EST52.500.140.000.000.00-2012.50%
XLC221216C000530002022-12-06 10:31AM EST53.000.100.000.000.00-2012.50%
XLC221216C000535002022-12-05 3:35PM EST53.500.250.000.000.00-3012.50%
XLC221216C000540002022-12-06 9:40AM EST54.000.190.000.000.00-17012.50%
XLC221216C000545002022-12-05 9:47AM EST54.500.200.000.000.00-1012.50%
XLC221216C000550002022-12-05 2:32PM EST55.000.070.000.000.00-10012.50%
XLC221216C000555002022-12-06 10:23AM EST55.500.040.000.000.00-1025.00%
XLC221216C000560002022-11-22 3:56PM EST56.000.050.000.000.00-1025.00%
XLC221216C000570002022-12-06 9:40AM EST57.000.070.000.000.00-17025.00%
XLC221216C000580002022-11-25 10:50AM EST58.000.050.000.000.00-31025.00%
XLC221216C000590002022-11-29 1:13PM EST59.000.010.000.000.00-1025.00%
XLC221216C000600002022-11-28 12:32PM EST60.000.060.000.000.00-2025.00%
XLC221216C000610002022-11-15 11:42AM EST61.000.050.000.000.00-10025.00%
XLC221216C000620002022-11-14 11:35AM EST62.000.200.000.000.00-35025.00%
XLC221216C000630002022-10-28 8:30AM EST63.000.050.000.250.00-1088.48%
XLC221216C000640002022-11-15 12:51PM EST64.000.020.000.000.00-1050.00%
XLC221216C000650002022-11-28 3:29PM EST65.000.050.000.000.00-5050.00%
XLC221216C000660002022-11-30 3:40PM EST66.000.050.000.000.00-4050.00%
XLC221216C000670002022-08-19 11:38AM EST67.000.410.000.750.00-1012132.23%
XLC221216C000680002022-10-04 9:23AM EST68.000.070.000.500.00-1718125.39%
XLC221216C000690002022-11-29 1:13PM EST69.000.050.000.000.00-1050.00%
XLC221216C000700002022-11-03 12:12PM EST70.000.050.000.050.00-325093.75%
XLC221216C000710002022-07-22 10:24AM EST71.000.230.000.300.00-11125.39%
XLC221216C000720002022-08-11 9:15AM EST72.000.200.000.250.00-14125.39%
XLC221216C000730002022-06-13 8:55AM EST73.000.350.050.400.00-10143.36%
XLC221216C000740002022-07-19 2:55PM EST74.000.100.000.750.00--1162.89%
XLC221216C000750002022-11-17 12:44PM EST75.000.030.000.000.00-2050.00%
XLC221216C000780002022-05-13 11:07AM EST78.000.250.000.250.00-13146.48%
XLC221216C000820002022-07-01 8:30AM EST82.000.050.000.150.00-10147.66%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC221216P000250002022-10-27 2:50PM EST25.000.100.000.050.00--0179.69%
XLC221216P000340002022-05-04 9:23AM EST34.000.510.100.750.00-12172.66%
XLC221216P000360002022-11-09 9:58AM EST36.000.130.000.000.00-1050.00%
XLC221216P000370002022-09-27 1:21PM EST37.000.370.000.750.00--2136.52%
XLC221216P000390002022-11-22 10:48AM EST39.000.050.000.000.00-1025.00%
XLC221216P000400002022-11-30 2:00PM EST40.000.130.000.000.00-5025.00%
XLC221216P000410002022-11-30 3:11PM EST41.000.120.000.000.00-974025.00%
XLC221216P000420002022-11-29 11:26AM EST42.000.050.000.000.00-5025.00%
XLC221216P000430002022-12-02 11:58AM EST43.000.050.000.000.00-2025.00%
XLC221216P000440002022-12-06 10:23AM EST44.000.040.000.000.00-1025.00%
XLC221216P000450002022-12-07 10:50AM EST45.000.090.000.000.00-2012.50%
XLC221216P000455002022-11-25 12:47PM EST45.500.190.000.000.00-15012.50%
XLC221216P000460002022-12-06 10:17AM EST46.000.100.000.000.00-1012.50%
XLC221216P000470002022-12-06 1:41PM EST47.000.250.000.000.00-3206.25%
XLC221216P000475002022-12-06 2:00PM EST47.500.350.000.000.00-1506.25%
XLC221216P000480002022-12-07 3:26PM EST48.000.550.000.000.00-1106.25%
XLC221216P000485002022-11-30 3:50PM EST48.500.300.000.000.00-1903.13%
XLC221216P000490002022-12-07 2:52PM EST49.000.900.000.000.00-1101.56%
XLC221216P000495002022-12-07 1:00PM EST49.501.050.000.000.00-100.00%
XLC221216P000500002022-12-07 10:07AM EST50.001.350.000.000.00-700.00%
XLC221216P000505002022-12-05 3:28PM EST50.500.780.000.000.00-300.00%
XLC221216P000510002022-12-07 1:13PM EST51.001.850.000.000.00-100.00%
XLC221216P000515002022-12-05 3:35PM EST51.501.220.000.000.00-100.00%
XLC221216P000520002022-12-06 1:25PM EST52.002.550.000.000.00-1300.00%
XLC221216P000530002022-11-18 2:09PM EST53.003.830.000.000.00-900.00%
XLC221216P000540002022-12-05 2:30PM EST54.003.000.000.000.00-1100.00%
XLC221216P000545002022-12-05 3:06PM EST54.503.500.000.000.00-600.00%
XLC221216P000550002022-11-18 2:34PM EST55.005.500.000.000.00-1000.00%
XLC221216P000560002022-10-27 8:33AM EST56.007.204.706.900.00-2066.02%
XLC221216P000570002022-11-09 10:10AM EST57.0010.300.000.000.00-800.00%
XLC221216P000580002022-11-16 3:10PM EST58.008.000.000.000.00-100.00%
XLC221216P000590002022-09-26 11:05AM EST59.0010.507.708.200.00-150.00%
XLC221216P000600002022-12-06 3:29PM EST60.0010.500.000.000.00-200.00%
XLC221216P000610002022-09-20 12:55PM EST61.009.6010.7011.300.00-100.00%
XLC221216P000620002022-08-29 1:58PM EST62.007.6012.1013.100.00-10115.23%
XLC221216P000630002022-09-23 1:02PM EST63.0014.1010.5015.400.00-40184.47%
XLC221216P000640002022-09-01 10:03AM EST64.009.9513.5018.500.00-10173.83%
XLC221216P000650002022-09-30 10:27AM EST65.0015.9013.5018.500.00-60124.41%
XLC221216P000660002022-06-17 9:21AM EST66.0013.008.5013.500.00-170.00%
XLC221216P000670002022-06-10 2:31PM EST67.0010.518.1013.000.00--10.00%
XLC221216P000690002022-09-30 10:20AM EST69.0019.9017.5022.500.00-20143.55%
XLC221216P000700002022-06-13 8:59AM EST70.0014.7715.0015.800.00-20250.00%
XLC221216P000710002022-05-26 10:11AM EST71.0012.8512.0016.500.00--10.00%
XLC221216P000730002022-04-19 10:47AM EST73.007.9013.0017.800.00--10.00%
XLC221216P000750002022-07-05 2:38PM EST75.0019.0014.6019.500.00-100.00%
XLC221216P000760002022-04-25 12:51PM EST76.0014.9016.2021.000.00--20.00%
XLC221216P000770002022-06-03 11:29AM EST77.0017.3019.6024.500.00-100.00%
XLC221216P000780002022-07-08 11:46AM EST78.0021.6018.5023.500.00-400.00%