Singapore markets open in 4 hours 7 minutes

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.29-0.62 (-0.89%)
As of 03:53PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240119C000250002023-07-31 8:30AM EST25.0044.150.000.000.00-1100.00%
XLC240119C000300002022-11-15 3:35PM EST30.0022.1417.0022.000.00-440.00%
XLC240119C000350002023-10-16 12:28PM EST35.0033.3032.7037.300.00-1290129.88%
XLC240119C000400002023-11-20 9:42AM EST40.0030.2528.8029.800.00-14957.81%
XLC240119C000420002023-01-06 2:04PM EST42.0011.7013.4023.400.00-100.00%
XLC240119C000430002023-12-01 10:05AM EST43.0026.6025.7026.500.00-21974.41%
XLC240119C000450002023-10-06 8:56AM EST45.0020.9121.0025.000.00-1318588.77%
XLC240119C000460002023-03-13 11:46AM EST46.0010.4012.6017.300.00-2374430.00%
XLC240119C000470002023-08-30 1:25PM EST47.0021.4018.7023.600.00-21325097.12%
XLC240119C000480002023-08-30 1:15PM EST48.0020.5018.0022.900.00-13418999.61%
XLC240119C000490002023-08-30 1:22PM EST49.0019.5417.0021.700.00-20843291.36%
XLC240119C000500002023-12-01 12:59PM EST50.0020.0619.1019.600.00-181,29258.30%
XLC240119C000510002023-08-30 1:19PM EST51.0017.6014.8019.500.00-17742479.44%
XLC240119C000520002023-09-25 2:03PM EST52.0014.5012.8014.300.00-1676360.00%
XLC240119C000530002023-11-20 10:05AM EST53.0017.8016.0016.800.00-131856.01%
XLC240119C000540002023-11-15 2:00PM EST54.0016.1715.0015.800.00-3826752.93%
XLC240119C000550002023-11-15 2:05PM EST55.0015.2214.0014.800.00-1198849.95%
XLC240119C000560002023-10-10 1:53PM EST56.0013.1010.0014.500.00-6314761.40%
XLC240119C000570002023-11-03 11:56AM EST57.0011.4010.6015.500.00-223287.82%
XLC240119C000580002023-11-13 1:40PM EST58.0011.0311.1011.900.00-13,71543.21%
XLC240119C000590002023-11-16 12:32PM EST59.0011.3010.1010.900.00-539440.19%
XLC240119C000600002023-12-01 11:01AM EST60.009.299.309.80-0.29-3.03%14,58735.16%
XLC240119C000620002023-11-27 1:10PM EST62.009.405.209.700.00--156.30%
XLC240119C000650002023-12-01 2:38PM EST65.005.514.705.000.00-128,15723.24%
XLC240119C000660002023-11-29 11:22AM EST66.004.813.904.100.00--121.19%
XLC240119C000670002023-12-04 11:42AM EST67.003.103.103.30-0.70-18.42%144819.97%
XLC240119C000680002023-12-04 9:33AM EST68.002.302.402.55-0.43-15.75%162718.68%
XLC240119C000690002023-12-01 10:53AM EST69.001.951.801.900.00-12,13917.73%
XLC240119C000700002023-12-04 12:48PM EST70.001.351.251.35-0.40-22.86%1254,81316.88%
XLC240119C000710002023-12-04 11:14AM EST71.000.800.850.95-0.20-20.00%11057716.63%
XLC240119C000720002023-12-04 2:17PM EST72.000.550.500.60-0.14-20.29%11,41415.87%
XLC240119C000730002023-12-01 2:04PM EST73.000.550.300.400.00-2160915.97%
XLC240119C000740002023-11-27 1:34PM EST74.000.560.150.250.00-212615.87%
XLC240119C000750002023-11-30 9:32AM EST75.000.210.100.150.00-147115.77%
XLC240119C000760002023-11-20 9:51AM EST76.000.270.050.150.00-15217.73%
XLC240119C000770002023-11-28 10:43AM EST77.000.070.000.250.00-151522.17%
XLC240119C000780002023-11-20 12:35PM EST78.000.120.000.500.00-27,15729.25%
XLC240119C000790002023-07-25 10:55AM EST79.000.300.050.550.00-10010432.28%
XLC240119C000800002023-11-14 3:58PM EST80.000.050.000.500.00-436833.40%
XLC240119C000810002023-07-21 1:11PM EST81.000.150.000.550.00-2536.33%
XLC240119C000820002023-04-10 8:42AM EST82.000.100.004.200.00-210761.21%
XLC240119C000830002022-03-15 10:10AM EST83.002.952.803.500.00-1376.20%
XLC240119C000840002023-11-16 9:43AM EST84.000.060.000.500.00-110540.99%
XLC240119C000850002023-08-18 8:45AM EST85.000.050.000.150.00-37332.76%
XLC240119C000860002023-02-03 9:30AM EST86.000.050.005.000.00-1575.37%
XLC240119C000870002023-06-26 2:26PM EST87.000.070.005.000.00-1577.54%
XLC240119C000900002023-07-24 2:29PM EST90.000.050.000.200.00-226642.04%
XLC240119C000910002022-12-21 1:49PM EST91.000.100.001.150.00-15754.49%
XLC240119C000920002023-11-16 9:43AM EST92.000.030.000.750.00-16550.83%
XLC240119C000930002022-11-29 11:33AM EST93.000.090.005.000.00-128689.60%
XLC240119C000940002022-11-29 11:28AM EST94.000.090.002.000.00-115668.16%
XLC240119C000950002023-01-23 9:30AM EST95.000.050.000.000.00-55325.00%
XLC240119C001000002023-05-22 11:16AM EST100.000.040.000.050.00-267844.53%
XLC240119C001050002022-11-29 11:31AM EST105.000.090.005.000.00-438109.99%
XLC240119C001100002022-11-29 11:34AM EST110.000.090.005.000.00-263117.38%
XLC240119C001150002022-11-29 11:33AM EST115.000.110.005.000.00-17115124.27%
XLC240119C001200002023-09-21 1:22PM EST120.000.050.000.800.00-119785.25%
XLC240119C001250002022-04-20 11:02AM EST125.000.250.000.300.00-35477.05%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240119P000250002023-06-01 1:03PM EST25.000.050.005.000.00--1,600259.38%
XLC240119P000300002022-10-31 11:28AM EST30.000.780.301.900.00-13172.07%
XLC240119P000350002023-10-25 2:12PM EST35.000.050.000.500.00-10104.69%
XLC240119P000400002023-10-05 1:02PM EST40.000.050.000.150.00-14,94471.09%
XLC240119P000410002023-06-13 12:26PM EST41.000.250.004.800.00-11,264148.88%
XLC240119P000420002023-09-11 8:30AM EST42.000.050.000.000.00-21425.00%
XLC240119P000430002023-07-13 1:20PM EST43.000.150.000.500.00-32376.56%
XLC240119P000440002023-08-15 10:19AM EST44.000.150.000.100.00-225856.64%
XLC240119P000450002023-10-17 2:32PM EST45.000.050.004.800.00-15,304128.91%
XLC240119P000460002023-09-26 8:37AM EST46.000.100.000.450.00-160665.92%
XLC240119P000470002023-10-09 2:40PM EST47.000.060.000.200.00-12,80054.69%
XLC240119P000480002023-10-20 10:41AM EST48.000.100.000.200.00-36440652.05%
XLC240119P000490002023-10-25 8:46AM EST49.000.150.000.000.00-23025.00%
XLC240119P000500002023-11-15 10:19AM EST50.000.080.000.200.00-15,81153.22%
XLC240119P000510002023-10-23 12:31PM EST51.000.160.000.050.00-601,33740.04%
XLC240119P000520002023-10-26 2:51PM EST52.000.300.000.500.00-21050.00%
XLC240119P000530002023-11-01 9:01AM EST53.000.200.000.000.00-2721,51612.50%
XLC240119P000540002023-10-23 10:20AM EST54.000.250.000.800.00-1451,01159.96%
XLC240119P000550002023-11-16 9:50AM EST55.000.040.000.500.00-5002,20349.56%
XLC240119P000560002023-12-01 11:13AM EST56.000.050.000.500.00-3971,00546.58%
XLC240119P000570002023-11-24 9:30AM EST57.000.010.000.20-0.04-80.00%199234.86%
XLC240119P000580002023-11-02 10:51AM EST58.000.400.000.400.00-254,53938.28%
XLC240119P000590002023-11-08 9:33AM EST59.000.350.050.150.00-101,20328.03%
XLC240119P000600002023-12-04 9:30AM EST60.000.100.050.150.00-410,11325.64%
XLC240119P000620002023-11-30 3:54PM EST62.000.150.150.250.00-1223.68%
XLC240119P000630002023-11-29 11:23AM EST63.000.200.200.300.00-1122.22%
XLC240119P000640002023-11-30 3:22PM EST64.000.300.300.400.00--421.41%
XLC240119P000650002023-12-04 2:35PM EST65.000.450.400.50+0.05+12.50%474,48120.12%
XLC240119P000660002023-11-30 11:29AM EST66.000.510.550.650.00--119.07%
XLC240119P000670002023-12-01 12:12PM EST67.000.620.750.850.00-152,22218.07%
XLC240119P000680002023-12-04 3:23PM EST68.001.091.051.15+0.23+26.74%13,81017.48%
XLC240119P000690002023-12-04 1:28PM EST69.001.501.401.50+0.30+25.00%437816.55%
XLC240119P000700002023-12-04 10:31AM EST70.001.951.851.95+0.20+11.43%845615.72%
XLC240119P000710002023-11-30 10:27AM EST71.002.042.452.600.00-2915.92%
XLC240119P000720002023-11-14 1:27PM EST72.003.003.203.300.00-8815.70%
XLC240119P000740002023-11-29 11:38AM EST74.004.104.605.300.00-352621.24%
XLC240119P000750002023-11-22 10:38AM EST75.003.805.608.200.00-1546.68%
XLC240119P000770002022-04-14 2:19PM EST77.0012.6016.5021.000.00-22140.75%
XLC240119P000800002023-02-15 9:39AM EST80.0024.5024.6025.500.00-20183.44%
XLC240119P000820002022-05-04 11:08AM EST82.0021.9320.0025.000.00--1143.29%
XLC240119P000840002021-11-12 4:09PM EST84.009.0010.5015.500.00-9646.58%
XLC240119P000850002022-04-01 2:29PM EST85.0017.0323.5028.500.00-516156.51%
XLC240119P000870002022-05-12 9:06AM EST87.0030.2828.0033.000.00-2540186.89%
XLC240119P000880002022-05-12 9:10AM EST88.0031.2529.0034.000.00-150189.38%
XLC240119P000890002022-03-10 10:33AM EST89.0024.6520.0022.200.00-51566.06%
XLC240119P000900002022-12-21 3:32PM EST90.0042.2034.5039.500.00-10229.54%
XLC240119P000920002022-05-12 9:06AM EST92.0035.2333.0038.000.00-2540198.85%
XLC240119P000930002022-05-12 9:10AM EST93.0036.1934.0039.000.00-150201.10%
XLC240119P000940002022-03-10 10:33AM EST94.0029.2423.5028.500.00-51573.32%
XLC240119P000950002022-04-25 2:45PM EST95.0033.4735.0040.000.00-720195.36%
XLC240119P001000002023-03-21 10:45AM EST100.0044.2040.1044.500.00-30203.59%
XLC240119P001050002022-03-23 8:43AM EST105.0036.730.000.000.00-1600.00%
XLC240119P001100002022-03-24 8:31AM EST110.0044.4946.0051.000.00-10181.84%
XLC240119P001150002022-02-07 9:34AM EST115.0043.780.000.000.00-120.00%
XLC240119P001200002022-10-26 10:15AM EST120.0068.5067.5072.500.00-10315.49%
XLC240119P001250002022-02-07 9:33AM EST125.0053.760.000.000.00-150.00%