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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC230120C000300002022-06-09 11:59AM EDT30.0029.8324.5029.400.00-1375.39%
XLC230120C000350002022-08-10 3:03PM EDT35.0023.700.000.000.00-100.00%
XLC230120C000400002022-07-25 10:05AM EDT40.0017.080.000.000.00-100.00%
XLC230120C000450002022-08-02 3:42PM EDT45.0012.790.000.000.00-100.00%
XLC230120C000470002022-06-30 10:09AM EDT47.009.0010.5013.400.00-1242.71%
XLC230120C000480002022-05-02 1:54PM EDT48.0013.6013.0014.600.00-1252.54%
XLC230120C000490002022-01-03 12:52PM EDT49.0030.2022.5027.500.00--1144.92%
XLC230120C000500002022-07-20 3:25PM EDT50.0010.370.000.000.00-600.00%
XLC230120C000520002022-06-27 12:59PM EDT52.007.705.0010.000.00-5342.41%
XLC230120C000530002022-06-13 9:40AM EDT53.006.405.006.100.00-11316.14%
XLC230120C000540002022-08-10 10:14AM EDT54.006.110.000.000.00-200.00%
XLC230120C000550002022-07-27 4:05PM EDT55.006.100.000.000.00-200.00%
XLC230120C000560002022-08-11 9:31AM EDT56.006.250.000.000.00-200.00%
XLC230120C000570002022-08-01 11:47AM EDT57.004.100.000.000.00-100.00%
XLC230120C000580002022-08-01 3:42PM EDT58.003.300.000.000.00-100.00%
XLC230120C000590002022-06-02 2:04PM EDT59.006.320.603.200.00-14722.01%
XLC230120C000600002022-08-11 11:45AM EDT60.003.600.000.000.00-300.78%
XLC230120C000610002022-08-11 10:07AM EDT61.003.600.000.000.00-401.56%
XLC230120C000620002022-07-28 12:21PM EDT62.001.600.000.000.00-101.56%
XLC230120C000630002022-08-11 11:26AM EDT63.002.330.000.000.00-103.13%
XLC230120C000640002022-08-04 11:52AM EDT64.001.450.000.000.00-103.13%
XLC230120C000650002022-08-11 3:45PM EDT65.001.400.000.000.00-1603.13%
XLC230120C000660002022-04-26 12:45PM EDT66.003.300.204.700.00-538647.89%
XLC230120C000670002022-06-21 2:05PM EDT67.000.600.505.000.00-210551.78%
XLC230120C000680002022-08-11 10:50AM EDT68.000.850.000.000.00-106.25%
XLC230120C000690002022-05-23 3:43PM EDT69.001.320.250.600.00-85021.90%
XLC230120C000700002022-08-11 9:56AM EDT70.000.600.000.000.00-406.25%
XLC230120C000710002022-08-08 9:45AM EDT71.000.300.000.000.00-106.25%
XLC230120C000720002022-08-10 3:02PM EDT72.000.400.000.000.00-406.25%
XLC230120C000730002022-08-02 3:13PM EDT73.000.400.000.000.00-106.25%
XLC230120C000740002022-08-11 9:57AM EDT74.000.250.000.000.00-506.25%
XLC230120C000750002022-08-05 1:17PM EDT75.000.300.000.000.00-106.25%
XLC230120C000800002022-08-11 10:46AM EDT80.000.050.000.000.00-3012.50%
XLC230120C000850002022-08-08 9:48AM EDT85.000.050.000.000.00-1012.50%
XLC230120C000900002022-07-29 3:58PM EDT90.000.030.000.000.00-3012.50%
XLC230120C000950002022-05-19 12:48PM EDT95.000.200.000.200.00-371637.99%
XLC230120C001000002022-07-07 1:26PM EDT100.000.040.000.050.00-361433.79%
XLC230120C001050002022-05-12 10:07AM EDT105.000.070.005.000.00-322177.05%
XLC230120C001100002022-03-30 9:58AM EDT110.000.110.005.000.00-18980.79%
XLC230120C001150002022-08-09 10:25AM EDT115.000.500.000.000.00-2025.00%
XLC230120C001200002022-07-18 12:39PM EDT120.000.100.000.000.00-3025.00%
XLC230120C001250002022-03-07 12:21PM EDT125.000.100.000.500.00-13556.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC230120P000300002022-04-25 11:22AM EDT30.000.350.250.800.00-65068566.50%
XLC230120P000350002022-05-02 10:29AM EDT35.000.550.250.550.00-177350.10%
XLC230120P000400002022-07-15 11:02AM EDT40.000.760.000.000.00-5012.50%
XLC230120P000450002022-08-03 3:50PM EDT45.000.780.000.000.00-88012.50%
XLC230120P000470002022-05-03 11:46AM EDT47.001.631.102.850.00-13151.73%
XLC230120P000480002022-03-25 2:58PM EDT48.001.101.102.300.00-11044.03%
XLC230120P000490002022-08-10 1:33PM EDT49.001.250.000.000.00-106.25%
XLC230120P000500002022-06-21 10:46AM EDT50.002.720.102.450.00-11639.94%
XLC230120P000510002022-07-27 11:57AM EDT51.002.100.000.000.00-106.25%
XLC230120P000520002022-08-03 3:38PM EDT52.001.950.000.000.00-40503.13%
XLC230120P000530002022-04-29 3:48PM EDT53.003.102.252.800.00-323334.46%
XLC230120P000540002022-07-18 3:17PM EDT54.003.560.000.000.00-503.13%
XLC230120P000550002022-08-11 2:54PM EDT55.002.450.000.000.00-503.13%
XLC230120P000560002022-08-02 2:16PM EDT56.003.590.000.000.00-201.56%
XLC230120P000570002022-08-11 1:22PM EDT57.003.100.000.000.00-100.78%
XLC230120P000580002022-08-10 1:10PM EDT58.003.410.000.000.00-3000.39%
XLC230120P000590002022-06-01 10:25AM EDT59.004.606.907.300.00-13145.37%
XLC230120P000600002022-08-09 10:31AM EDT60.005.100.000.000.00-200.00%
XLC230120P000610002022-08-03 10:46AM EDT61.005.700.000.000.00-1000.00%
XLC230120P000620002022-01-12 10:48AM EDT62.002.252.602.800.00-100.00%
XLC230120P000630002022-05-10 9:53AM EDT63.007.554.608.500.00-221737.26%
XLC230120P000640002021-11-10 7:47AM EDT64.002.152.153.400.00--1560.00%
XLC230120P000650002022-08-10 10:54AM EDT65.007.600.000.000.00-500.00%
XLC230120P000660002022-07-15 1:47PM EDT66.0011.000.000.000.00-100.00%
XLC230120P000670002022-07-12 9:59AM EDT67.0012.097.6010.900.00-19234.20%
XLC230120P000680002022-06-01 2:23PM EDT68.009.3811.0015.900.00-19862.95%
XLC230120P000690002022-05-25 3:21PM EDT69.0011.9511.1013.500.00-2841.88%
XLC230120P000700002022-06-22 2:57PM EDT70.0015.3511.5016.100.00-251,04054.61%
XLC230120P000710002022-05-25 12:18PM EDT71.0014.0712.0016.500.00-1352.16%
XLC230120P000720002022-06-23 12:22PM EDT72.0017.7713.5018.500.00-18060.60%
XLC230120P000730002022-05-20 10:03AM EDT73.0014.9016.7021.500.00-35959.45%
XLC230120P000740002022-06-22 1:18PM EDT74.0019.4315.5020.500.00-4063.71%
XLC230120P000750002022-07-27 12:37PM EDT75.0018.500.000.000.00-100.00%
XLC230120P000800002022-06-21 10:45AM EDT80.0025.3020.5025.400.00-152964.26%
XLC230120P000850002022-06-21 10:46AM EDT85.0030.3225.5030.500.00-2071.02%
XLC230120P000900002022-07-21 2:45PM EDT90.0032.300.000.000.00-100.00%
XLC230120P001000002022-07-13 3:06PM EDT100.0045.000.000.000.00-200.00%