Singapore markets close in 7 hours 40 minutes

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.65-1.47 (-2.88%)
At close: 04:00PM EST
49.55 -0.10 (-0.20%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC230317C000300002022-12-01 9:39AM EST30.0022.4017.5022.500.00--162.79%
XLC230317C000350002022-10-17 1:17PM EST35.0015.4014.5015.100.00-3249.51%
XLC230317C000400002022-12-02 12:08PM EST40.0012.608.0013.000.00-24776.98%
XLC230317C000430002022-11-09 11:04AM EST43.005.655.4010.400.00-23767.77%
XLC230317C000440002022-12-06 2:55PM EST44.007.134.509.50-1.71-19.34%5168164.23%
XLC230317C000450002022-11-02 3:13PM EST45.004.505.4010.400.00-1753.08%
XLC230317C000460002022-11-04 10:57AM EST46.003.104.909.600.00-483452.22%
XLC230317C000470002022-11-08 10:52AM EST47.003.302.607.500.00-12960.25%
XLC230317C000480002022-12-06 3:44PM EST48.004.182.006.10-1.62-27.93%39751.23%
XLC230317C000490002022-11-14 3:11PM EST49.004.301.005.900.00-14353.98%
XLC230317C000500002022-12-06 11:11AM EST50.003.102.804.50-0.70-18.42%332944.79%
XLC230317C000510002022-12-06 3:25PM EST51.002.381.103.80-1.21-33.70%15342.14%
XLC230317C000520002022-12-06 3:19PM EST52.001.950.753.20-1.00-33.90%12940.14%
XLC230317C000530002022-12-06 12:53PM EST53.001.600.452.70-0.90-36.00%22738.72%
XLC230317C000540002022-12-06 11:23AM EST54.001.300.252.35-0.65-33.33%115038.42%
XLC230317C000550002022-12-06 3:54PM EST55.000.940.101.80-0.43-31.39%71,51235.65%
XLC230317C000560002022-11-23 2:29PM EST56.000.900.001.450.00-396534.47%
XLC230317C000570002022-12-06 3:33PM EST57.000.500.001.20+0.12+31.58%431534.01%
XLC230317C000580002022-12-06 3:34PM EST58.000.310.000.95-0.39-55.71%15433.11%
XLC230317C000590002022-12-02 2:26PM EST59.000.450.100.750.00-53832.42%
XLC230317C000600002022-12-02 3:03PM EST60.000.370.000.650.00-215132.84%
XLC230317C000610002022-12-01 10:48AM EST61.000.300.000.350.00-102129.15%
XLC230317C000620002022-10-20 10:31AM EST62.000.550.000.500.00-1933.84%
XLC230317C000630002022-09-29 10:32AM EST63.000.350.000.700.00-11439.09%
XLC230317C000640002022-11-11 9:42AM EST64.000.050.005.000.00-1164.55%
XLC230317C000650002022-11-11 9:42AM EST65.000.100.000.500.00-15938.72%
XLC230317C000670002022-08-17 12:17PM EST67.001.650.100.850.00-1048.24%
XLC230317C000680002022-09-29 1:46PM EST68.000.380.005.000.00-5072.24%
XLC230317C000700002022-09-26 11:28AM EST70.000.130.000.000.00-17212.50%
XLC230317C000750002022-07-18 10:29AM EST75.000.250.200.550.00--1253.71%
XLC230317C000800002022-09-26 8:30AM EST80.000.050.000.000.00-5011525.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC230317P000250002022-10-13 2:13PM EST25.000.580.000.400.00--8073.24%
XLC230317P000300002022-10-13 2:13PM EST30.000.780.000.400.00-808255.96%
XLC230317P000350002022-11-11 12:45PM EST35.000.290.000.500.00-5850.93%
XLC230317P000390002022-12-02 3:03PM EST39.000.270.005.000.00-1170.41%
XLC230317P000400002022-12-01 10:24AM EST40.000.370.000.950.00-61743.68%
XLC230317P000410002022-12-02 3:03PM EST41.000.410.004.200.00-1156.62%
XLC230317P000420002022-11-18 3:13PM EST42.000.950.251.300.00-39639541.97%
XLC230317P000430002022-12-06 1:09PM EST43.000.800.150.85-0.15-15.79%217432.06%
XLC230317P000440002022-12-06 2:37PM EST44.001.020.251.70+0.32+45.71%131939.70%
XLC230317P000450002022-12-06 3:30PM EST45.001.250.402.05+0.37+42.05%2532939.84%
XLC230317P000460002022-11-30 3:21PM EST46.001.120.502.400.00-11039.55%
XLC230317P000470002022-12-06 3:19PM EST47.001.850.752.75+0.56+43.41%241138.87%
XLC230317P000480002022-12-06 2:32PM EST48.002.050.853.10+0.60+41.38%61,92137.84%
XLC230317P000490002022-12-06 2:33PM EST49.002.471.103.80+0.65+35.71%210439.84%
XLC230317P000500002022-12-06 3:43PM EST50.002.801.854.30+0.80+40.00%201,13939.50%
XLC230317P000510002022-12-06 12:44PM EST51.003.261.605.30+0.96+41.74%42443.60%
XLC230317P000520002022-12-06 9:48AM EST52.003.301.506.40+0.60+22.22%114148.34%
XLC230317P000530002022-12-02 3:03PM EST53.003.102.256.800.00-35648846.05%
XLC230317P000540002022-11-30 1:36PM EST54.004.802.607.500.00-22046.39%
XLC230317P000550002022-12-05 12:32PM EST55.004.453.508.400.00-31,97648.46%
XLC230317P000560002022-11-11 3:30PM EST56.006.604.109.000.00-1347.29%
XLC230317P000570002022-11-28 1:13PM EST57.007.595.0010.000.00-21250.01%
XLC230317P000580002022-10-28 8:39AM EST58.009.506.409.400.00-1034.45%
XLC230317P000600002022-10-04 10:27AM EST60.009.9014.0014.500.00-1070.48%
XLC230317P000610002022-09-13 10:25AM EST61.008.0013.2014.700.00-1159.25%
XLC230317P000630002022-09-13 9:42AM EST63.009.9015.4017.000.00-1066.38%
XLC230317P000650002022-09-30 10:29AM EST65.0015.9013.5018.500.00-1073.82%
XLC230317P000800002022-09-21 2:12PM EST80.0028.9029.7030.500.00--046.68%