XLC - Communication Services Select Sector SPDR Fund
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC230915C00034000 | 2023-03-31 10:27AM EDT | 34.00 | 24.20 | 24.00 | 28.90 | 0.00 | - | 4 | 9 | 0.00% |
| XLC230915C00040000 | 2023-05-11 12:10PM EDT | 40.00 | 20.51 | 21.00 | 26.00 | 0.00 | - | 40 | 9 | 53.52% |
| XLC230915C00049000 | 2023-05-04 1:40PM EDT | 49.00 | 10.70 | 12.70 | 17.60 | 0.00 | - | 1,241 | 560 | 73.85% |
| XLC230915C00050000 | 2023-05-10 3:44PM EDT | 50.00 | 10.67 | 11.70 | 16.60 | 0.00 | - | 1 | 12 | 70.41% |
| XLC230915C00051000 | 2023-03-23 2:29PM EDT | 51.00 | 8.20 | 7.10 | 10.40 | 0.00 | - | 1 | 94 | 0.00% |
| XLC230915C00052000 | 2023-05-04 10:07AM EDT | 52.00 | 8.10 | 9.90 | 14.80 | 0.00 | - | 5 | 2 | 65.58% |
| XLC230915C00053000 | 2023-06-01 12:48PM EDT | 53.00 | 11.23 | 9.10 | 14.00 | 0.00 | - | 132 | 1,241 | 64.06% |
| XLC230915C00054000 | 2023-05-17 1:04PM EDT | 54.00 | 8.32 | 7.90 | 12.80 | 0.00 | - | 1 | 66 | 58.81% |
| XLC230915C00055000 | 2023-05-24 1:24PM EDT | 55.00 | 7.63 | 7.10 | 11.90 | 0.00 | - | 1 | 28 | 56.35% |
| XLC230915C00056000 | 2023-06-02 11:56AM EDT | 56.00 | 8.60 | 6.20 | 10.90 | +0.83 | +10.68% | 2 | 161 | 52.95% |
| XLC230915C00057000 | 2023-05-30 2:29PM EDT | 57.00 | 7.23 | 5.60 | 10.40 | 0.00 | - | 1 | 24 | 53.78% |
| XLC230915C00058000 | 2023-05-08 9:36AM EDT | 58.00 | 4.00 | 4.50 | 9.30 | 0.00 | - | 1 | 53 | 49.48% |
| XLC230915C00059000 | 2023-05-31 10:10AM EDT | 59.00 | 5.68 | 3.80 | 8.60 | 0.00 | - | 1 | 329 | 48.36% |
| XLC230915C00060000 | 2023-06-01 9:53AM EDT | 60.00 | 5.10 | 2.90 | 6.50 | 0.00 | - | 5 | 302 | 36.13% |
| XLC230915C00061000 | 2023-06-01 12:14PM EDT | 61.00 | 4.60 | 2.30 | 7.10 | 0.00 | - | 1 | 200 | 44.96% |
| XLC230915C00062000 | 2023-06-01 1:26PM EDT | 62.00 | 4.00 | 1.75 | 5.80 | 0.00 | - | 86 | 3,146 | 38.89% |
| XLC230915C00063000 | 2023-06-01 1:48PM EDT | 63.00 | 3.40 | 2.00 | 5.00 | 0.00 | - | 2 | 2,845 | 36.50% |
| XLC230915C00064000 | 2023-06-01 3:38PM EDT | 64.00 | 2.72 | 1.15 | 4.00 | 0.00 | - | 100 | 1,129 | 32.43% |
| XLC230915C00065000 | 2023-06-02 2:37PM EDT | 65.00 | 2.35 | 0.85 | 3.10 | +0.02 | +0.86% | 3 | 1,316 | 28.85% |
| XLC230915C00066000 | 2023-05-25 1:38PM EDT | 66.00 | 1.10 | 0.55 | 3.40 | 0.00 | - | 267 | 370 | 33.94% |
| XLC230915C00067000 | 2023-06-01 3:38PM EDT | 67.00 | 1.32 | 0.65 | 2.70 | 0.00 | - | 5 | 664 | 31.30% |
| XLC230915C00068000 | 2023-06-02 2:37PM EDT | 68.00 | 1.04 | 0.15 | 2.25 | +0.02 | +1.96% | 12 | 2,193 | 30.24% |
| XLC230915C00069000 | 2023-06-02 9:57AM EDT | 69.00 | 0.75 | 0.05 | 1.80 | -0.08 | -9.64% | 2 | 83 | 28.83% |
| XLC230915C00070000 | 2023-05-24 1:57PM EDT | 70.00 | 0.25 | 0.10 | 1.20 | 0.00 | - | 1 | 19 | 25.61% |
| XLC230915C00071000 | 2023-06-01 10:48AM EDT | 71.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 10 | 190 | 19.97% |
| XLC230915C00072000 | 2023-05-23 2:55PM EDT | 72.00 | 0.15 | 0.25 | 0.95 | 0.00 | - | 25 | 96 | 26.78% |
| XLC230915C00073000 | 2023-02-13 3:06PM EDT | 73.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | - | 120 | 62.77% |
| XLC230915C00074000 | 2023-05-18 1:17PM EDT | 74.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 30.08% |
| XLC230915C00077000 | 2023-06-02 9:30AM EDT | 77.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 36 | 21.78% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC230915P00028000 | 2023-03-06 10:30AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 24 | 65.23% |
| XLC230915P00030000 | 2023-02-15 2:16PM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 16 | 70.51% |
| XLC230915P00038000 | 2023-05-04 10:01AM EDT | 38.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 52.83% |
| XLC230915P00039000 | 2023-04-26 3:49PM EDT | 39.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 1 | 7 | 91.36% |
| XLC230915P00040000 | 2023-04-13 9:33AM EDT | 40.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 101 | 50.29% |
| XLC230915P00041000 | 2023-05-26 10:00AM EDT | 41.00 | 0.08 | 0.05 | 0.90 | 0.00 | - | 1 | 6 | 55.08% |
| XLC230915P00042000 | 2023-05-23 3:59PM EDT | 42.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 58.94% |
| XLC230915P00043000 | 2023-05-26 10:30AM EDT | 43.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 2 | 5 | 50.68% |
| XLC230915P00045000 | 2023-05-11 2:42PM EDT | 45.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 12 | 54.64% |
| XLC230915P00046000 | 2023-05-31 12:49PM EDT | 46.00 | 0.24 | 0.05 | 1.00 | 0.00 | - | 2 | 3 | 52.78% |
| XLC230915P00047000 | 2023-04-27 2:37PM EDT | 47.00 | 0.55 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 65.28% |
| XLC230915P00048000 | 2023-06-02 11:02AM EDT | 48.00 | 0.30 | 0.00 | 1.05 | -0.15 | -33.33% | 4 | 19 | 48.24% |
| XLC230915P00049000 | 2023-05-24 12:07PM EDT | 49.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 111 | 46.34% |
| XLC230915P00050000 | 2023-06-01 3:38PM EDT | 50.00 | 0.40 | 0.30 | 0.70 | +0.03 | +8.11% | 1 | 263 | 37.77% |
| XLC230915P00051000 | 2023-05-24 1:57PM EDT | 51.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | 1 | 119 | 42.43% |
| XLC230915P00052000 | 2023-06-01 12:43PM EDT | 52.00 | 0.51 | 0.00 | 1.45 | 0.00 | - | 3 | 46 | 42.82% |
| XLC230915P00053000 | 2023-06-02 10:11AM EDT | 53.00 | 0.55 | 0.00 | 1.20 | -0.15 | -21.43% | 1 | 502 | 37.18% |
| XLC230915P00054000 | 2023-05-18 9:59AM EDT | 54.00 | 0.93 | 0.00 | 1.45 | 0.00 | - | 1 | 117 | 37.38% |
| XLC230915P00055000 | 2023-05-31 1:25PM EDT | 55.00 | 0.92 | 0.55 | 1.55 | 0.00 | - | 1 | 430 | 35.72% |
| XLC230915P00056000 | 2023-05-23 2:04PM EDT | 56.00 | 1.15 | 0.20 | 1.80 | 0.00 | - | 4 | 54 | 35.43% |
| XLC230915P00057000 | 2023-05-31 1:25PM EDT | 57.00 | 1.25 | 0.25 | 1.90 | 0.00 | - | 3 | 186 | 33.50% |
| XLC230915P00058000 | 2023-06-01 1:38PM EDT | 58.00 | 1.20 | 0.35 | 2.15 | 0.00 | - | 2 | 156 | 32.78% |
| XLC230915P00059000 | 2023-06-02 12:58PM EDT | 59.00 | 1.25 | 0.40 | 2.45 | -0.12 | -8.76% | 984 | 358 | 32.25% |
| XLC230915P00060000 | 2023-06-02 2:24PM EDT | 60.00 | 1.50 | 0.00 | 2.70 | -0.15 | -9.09% | 2 | 157 | 31.07% |
| XLC230915P00061000 | 2023-06-02 11:02AM EDT | 61.00 | 1.81 | 0.70 | 3.20 | -0.89 | -32.96% | 4 | 94 | 31.60% |
| XLC230915P00062000 | 2023-06-01 1:05PM EDT | 62.00 | 2.25 | 0.90 | 3.70 | 0.00 | - | 50 | 111 | 31.82% |
| XLC230915P00063000 | 2023-06-01 3:30PM EDT | 63.00 | 2.55 | 1.15 | 3.60 | +0.05 | +2.00% | 2 | 2,540 | 27.30% |
| XLC230915P00064000 | 2023-05-22 1:15PM EDT | 64.00 | 3.36 | 1.35 | 4.90 | 0.00 | - | 1 | 22 | 32.89% |
| XLC230915P00065000 | 2023-05-08 1:16PM EDT | 65.00 | 6.26 | 1.50 | 5.70 | 0.00 | - | 1 | 1 | 34.51% |
| XLC230915P00067000 | 2023-06-01 10:16AM EDT | 67.00 | 4.80 | 2.05 | 6.50 | 0.00 | - | 20 | 22 | 31.01% |
© 2023 Yahoo. All rights reserved.