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 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC221216C000280002022-06-24 3:48PM EDT28.0029.1525.6030.500.00-110.00%
XLC221216C000290002022-06-24 3:48PM EDT29.0027.9225.0029.900.00-1073.05%
XLC221216C000350002022-08-05 2:11PM EDT35.0023.800.000.000.00-100.00%
XLC221216C000400002022-07-06 3:23PM EDT40.0017.5015.1019.700.00-1659.33%
XLC221216C000470002022-08-04 9:51AM EDT47.0012.150.000.000.00--00.00%
XLC221216C000500002022-07-07 11:17AM EDT50.009.058.0010.800.00--143.48%
XLC221216C000510002022-07-07 12:41PM EDT51.008.375.5010.200.00--544.14%
XLC221216C000530002022-08-11 11:27AM EDT53.008.000.000.000.00-100.00%
XLC221216C000540002022-06-03 11:27AM EDT54.008.502.607.200.00-4034.74%
XLC221216C000550002022-08-05 3:42PM EDT55.005.000.000.000.00-100.00%
XLC221216C000560002022-08-10 12:28PM EDT56.005.300.000.000.00-13000.00%
XLC221216C000570002022-08-03 3:36PM EDT57.004.300.000.000.00-400.00%
XLC221216C000580002022-08-04 3:48PM EDT58.003.800.000.000.00-100.00%
XLC221216C000590002022-07-29 1:14PM EDT59.002.200.000.000.00-100.39%
XLC221216C000600002022-08-10 1:05PM EDT60.002.850.000.000.00-1001.56%
XLC221216C000610002022-08-10 12:16PM EDT61.002.500.000.000.00-201.56%
XLC221216C000620002022-08-11 10:35AM EDT62.001.700.000.000.00-603.13%
XLC221216C000630002022-08-11 1:35PM EDT63.001.790.000.000.00-403.13%
XLC221216C000640002022-08-10 12:08PM EDT64.001.300.000.000.00-203.13%
XLC221216C000650002022-08-11 9:30AM EDT65.001.200.000.000.00-203.13%
XLC221216C000660002022-08-10 10:28AM EDT66.000.700.000.000.00-406.25%
XLC221216C000670002022-08-10 3:33PM EDT67.000.600.000.000.00-206.25%
XLC221216C000680002022-06-08 10:25AM EDT68.001.600.405.000.00-171960.57%
XLC221216C000690002022-08-11 9:30AM EDT69.000.400.000.000.00-106.25%
XLC221216C000700002022-08-10 3:58PM EDT70.000.350.000.000.00-15506.25%
XLC221216C000710002022-07-22 11:24AM EDT71.000.230.000.000.00-106.25%
XLC221216C000720002022-08-11 10:15AM EDT72.000.200.000.000.00-106.25%
XLC221216C000730002022-06-13 9:55AM EDT73.000.350.050.400.00-1027.15%
XLC221216C000740002022-07-19 3:55PM EDT74.000.100.000.000.00--012.50%
XLC221216C000750002022-07-15 2:50PM EDT75.000.120.000.000.00-2012.50%
XLC221216C000780002022-05-13 12:07PM EDT78.000.250.000.250.00-1329.69%
XLC221216C000820002022-07-01 9:30AM EDT82.000.050.000.150.00-1030.62%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC221216P000340002022-05-04 10:23AM EDT34.000.510.100.750.00-1260.06%
XLC221216P000400002022-08-10 1:47PM EDT40.000.300.000.000.00-15012.50%
XLC221216P000420002022-08-01 12:06PM EDT42.000.400.000.000.00--012.50%
XLC221216P000430002022-07-19 1:42PM EDT43.000.700.000.000.00-6012.50%
XLC221216P000440002022-07-18 11:15AM EDT44.000.800.000.000.00-1012.50%
XLC221216P000450002022-07-19 12:45PM EDT45.000.850.000.000.00-10012.50%
XLC221216P000460002022-07-20 12:46PM EDT46.000.880.000.000.00--012.50%
XLC221216P000490002022-07-29 2:53PM EDT49.001.230.000.000.00-106.25%
XLC221216P000500002022-08-10 2:21PM EDT50.001.070.000.000.00-1006.25%
XLC221216P000510002022-07-29 2:53PM EDT51.001.570.000.000.00-106.25%
XLC221216P000520002022-08-10 2:21PM EDT52.001.350.000.000.00-4206.25%
XLC221216P000530002022-08-03 9:30AM EDT53.002.300.000.000.00-103.13%
XLC221216P000540002022-08-11 1:11PM EDT54.001.700.000.000.00-203.13%
XLC221216P000550002022-08-11 3:01PM EDT55.002.150.000.000.00-103.13%
XLC221216P000560002022-08-11 1:09PM EDT56.002.250.000.000.00-5101.56%
XLC221216P000570002022-08-08 9:48AM EDT57.003.000.000.000.00-101.56%
XLC221216P000580002022-08-11 3:40PM EDT58.003.210.000.000.00-200.39%
XLC221216P000590002022-08-10 1:40PM EDT59.003.400.000.000.00-300.00%
XLC221216P000600002022-08-11 10:46AM EDT60.003.490.000.000.00-1300.00%
XLC221216P000610002022-08-10 12:17PM EDT61.004.400.000.000.00-400.00%
XLC221216P000620002022-07-18 10:28AM EDT62.006.700.000.000.00-500.00%
XLC221216P000630002022-07-20 3:44PM EDT63.006.500.000.000.00-100.00%
XLC221216P000640002022-06-16 2:04PM EDT64.0011.406.5011.200.00-1156.98%
XLC221216P000650002022-07-07 12:16PM EDT65.008.906.008.900.00-161134.56%
XLC221216P000660002022-06-17 10:21AM EDT66.0013.008.5013.500.00-1763.83%
XLC221216P000670002022-06-10 3:31PM EDT67.0010.518.1013.000.00--154.91%
XLC221216P000700002022-06-13 9:59AM EDT70.0014.7715.0015.800.00-202556.29%
XLC221216P000710002022-05-26 11:11AM EDT71.0012.8512.0016.500.00--158.91%
XLC221216P000730002022-04-19 11:47AM EDT73.007.9013.0017.800.00--156.81%
XLC221216P000750002022-07-05 3:38PM EDT75.0019.0014.6019.500.00-1057.54%
XLC221216P000760002022-04-25 1:51PM EDT76.0014.9016.2021.000.00--263.29%
XLC221216P000770002022-06-03 12:29PM EDT77.0017.3019.6024.500.00-1065.25%
XLC221216P000780002022-07-08 12:46PM EDT78.0021.6018.5023.500.00-4070.46%