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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC230120C000300002022-10-25 1:01PM EST30.0021.8018.1023.100.00-58131.35%
XLC230120C000350002022-09-21 2:59PM EST35.0015.9013.0017.900.00-161395.31%
XLC230120C000400002022-12-01 9:33AM EST40.0012.000.000.000.00-100.00%
XLC230120C000440002022-11-21 2:31PM EST44.005.940.000.000.00--00.00%
XLC230120C000450002022-12-02 10:06AM EST45.006.750.000.000.00-100.00%
XLC230120C000460002022-12-01 10:39AM EST46.006.200.000.000.00--00.00%
XLC230120C000470002022-11-15 3:39PM EST47.004.900.000.000.00-1100.00%
XLC230120C000480002022-12-06 10:07AM EST48.003.230.000.000.00-400.00%
XLC230120C000490002022-12-01 1:38PM EST49.003.700.000.000.00-800.00%
XLC230120C000500002022-12-07 9:47AM EST50.001.720.000.000.00-100.78%
XLC230120C000510002022-12-06 10:36AM EST51.001.410.000.000.00-103.13%
XLC230120C000520002022-12-07 1:37PM EST52.000.850.000.000.00-703.13%
XLC230120C000530002022-12-07 10:36AM EST53.000.500.000.000.00-106.25%
XLC230120C000540002022-12-06 2:25PM EST54.000.370.000.000.00-2606.25%
XLC230120C000550002022-12-07 1:58PM EST55.000.200.000.000.00-906.25%
XLC230120C000560002022-12-06 11:52AM EST56.000.170.000.000.00-406.25%
XLC230120C000570002022-12-06 12:15PM EST57.000.090.000.000.00-32012.50%
XLC230120C000580002022-12-07 3:16PM EST58.000.060.000.000.00-7012.50%
XLC230120C000590002022-10-27 12:39PM EST59.000.150.000.150.00-7032.52%
XLC230120C000600002022-12-05 1:56PM EST60.000.030.000.000.00-501012.50%
XLC230120C000610002022-12-07 9:55AM EST61.000.050.000.000.00-10012.50%
XLC230120C000620002022-09-20 2:45PM EST62.000.400.150.550.00-16941053.52%
XLC230120C000630002022-11-11 1:36PM EST63.000.240.000.000.00-2012.50%
XLC230120C000640002022-10-07 11:33AM EST64.000.210.000.050.00-15936.13%
XLC230120C000650002022-10-27 2:34PM EST65.000.050.000.500.00-20050.49%
XLC230120C000660002022-10-11 10:43AM EST66.000.300.000.250.00-16152.64%
XLC230120C000670002022-10-13 11:53AM EST67.000.260.000.500.00-2012454.69%
XLC230120C000680002022-11-18 2:04PM EST68.000.180.000.000.00-7025.00%
XLC230120C000690002022-11-18 2:03PM EST69.000.150.000.000.00-6025.00%
XLC230120C000700002022-12-01 1:33PM EST70.000.050.000.000.00-1025.00%
XLC230120C000710002022-08-08 8:45AM EST71.000.300.000.500.00-18762.50%
XLC230120C000720002022-08-10 2:02PM EST72.000.400.000.750.00-47669.92%
XLC230120C000730002022-11-21 2:53PM EST73.000.030.000.000.00-2025.00%
XLC230120C000740002022-09-20 1:41PM EST74.000.050.000.150.00-4427355.47%
XLC230120C000750002022-09-20 2:06PM EST75.000.050.000.100.00-3053.91%
XLC230120C000800002022-10-27 11:09AM EST80.000.020.000.050.00-11,68355.86%
XLC230120C000850002022-10-18 9:09AM EST85.000.030.000.050.00-1161961.72%
XLC230120C000900002022-10-18 11:42AM EST90.000.050.000.050.00-31,15267.19%
XLC230120C000950002022-05-19 11:48AM EST95.000.200.000.200.00-371685.74%
XLC230120C001000002022-11-02 1:11PM EST100.000.050.000.050.00-262677.34%
XLC230120C001050002022-05-12 9:07AM EST105.000.070.005.000.00-3221181.93%
XLC230120C001100002022-03-30 8:58AM EST110.000.110.005.000.00-189188.75%
XLC230120C001150002022-10-07 12:33PM EST115.000.200.000.200.00-1519105.86%
XLC230120C001200002022-09-02 9:15AM EST120.000.100.000.050.00-157493.75%
XLC230120C001250002022-03-07 11:21AM EST125.000.100.000.500.00-135129.69%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC230120P000300002022-09-07 2:21PM EST30.000.160.000.000.00-568525.00%
XLC230120P000350002022-11-30 1:06PM EST35.000.050.000.000.00-2025.00%
XLC230120P000400002022-12-05 2:55PM EST40.000.100.000.000.00-5012.50%
XLC230120P000420002022-12-02 11:36AM EST42.000.150.000.000.00-20012.50%
XLC230120P000430002022-12-07 3:56PM EST43.000.270.000.000.00-1012.50%
XLC230120P000440002022-12-05 11:23AM EST44.000.230.000.000.00-606.25%
XLC230120P000450002022-12-07 11:27AM EST45.000.520.000.000.00-606.25%
XLC230120P000460002022-12-07 1:14PM EST46.000.710.000.000.00-1406.25%
XLC230120P000470002022-12-07 10:40AM EST47.001.000.000.000.00-503.13%
XLC230120P000480002022-12-07 3:56PM EST48.001.270.000.000.00-803.13%
XLC230120P000490002022-12-07 1:14PM EST49.001.570.000.000.00-1000.78%
XLC230120P000500002022-12-07 12:18PM EST50.002.000.000.000.00-1100.00%
XLC230120P000510002022-12-07 10:31AM EST51.002.620.000.000.00-300.00%
XLC230120P000520002022-12-07 3:59PM EST52.003.210.000.000.00-700.00%
XLC230120P000530002022-11-30 2:24PM EST53.002.920.000.000.00-600.00%
XLC230120P000540002022-12-01 10:12AM EST54.003.050.000.000.00-400.00%
XLC230120P000550002022-12-02 11:09AM EST55.004.000.000.000.00-100.00%
XLC230120P000560002022-12-05 9:50AM EST56.004.290.000.000.00-100.00%
XLC230120P000570002022-09-28 12:19PM EST57.007.805.6010.500.00-14781.05%
XLC230120P000580002022-11-25 12:24PM EST58.007.850.000.000.00-100.00%
XLC230120P000590002022-06-01 9:25AM EST59.004.606.907.300.00-1310.00%
XLC230120P000600002022-12-02 11:08AM EST60.008.550.000.000.00-100.00%
XLC230120P000610002022-09-13 10:25AM EST61.007.7013.3013.700.00-12,24079.00%
XLC230120P000620002022-01-12 9:48AM EST62.002.252.602.800.00-100.00%
XLC230120P000630002022-09-30 10:22AM EST63.0013.9011.5016.500.00-12051.56%
XLC230120P000640002021-11-10 6:47AM EST64.002.152.153.400.00--1560.00%
XLC230120P000650002022-10-03 8:59AM EST65.0016.6516.1018.300.00-5285.45%
XLC230120P000660002022-07-15 12:47PM EST66.0011.006.5010.000.00-11090.00%
XLC230120P000670002022-07-12 8:59AM EST67.0012.097.6010.900.00-1920.00%
XLC230120P000680002022-06-01 1:23PM EST68.009.3811.0015.900.00-1980.00%
XLC230120P000690002022-05-25 2:21PM EST69.0011.9511.1013.500.00-280.00%
XLC230120P000700002022-10-06 1:55PM EST70.0019.6021.8026.800.00-2012136.69%
XLC230120P000710002022-09-28 8:46AM EST71.0022.090.000.000.00-2200.00%
XLC230120P000720002022-06-23 11:22AM EST72.0017.7713.5018.500.00-1800.00%
XLC230120P000730002022-08-16 12:44PM EST73.0013.0018.0022.500.00-300.00%
XLC230120P000740002022-06-22 12:18PM EST74.0019.4315.5020.500.00-400.00%
XLC230120P000750002022-09-26 12:59PM EST75.0026.0522.2026.000.00-202276.56%
XLC230120P000800002022-10-03 9:02AM EST80.0031.300.000.000.00-100.00%
XLC230120P000850002022-09-22 8:32AM EST85.0034.7032.5037.500.00-10136.72%
XLC230120P000900002022-08-31 8:44AM EST90.0034.8039.0043.900.00-110117.87%
XLC230120P001000002022-07-13 2:06PM EST100.0045.0038.0043.000.00-200.00%