Singapore markets close in 7 hours 36 minutes

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.40-0.80 (-1.59%)
At close: 04:00PM EST
49.97 +0.57 (+1.15%)
After hours: 06:26PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240119C000250002022-11-11 12:20PM EST25.0025.5123.0028.000.00-11053.22%
XLC240119C000300002022-11-15 3:35PM EST30.0022.1418.5023.500.00-4469.26%
XLC240119C000350002022-11-14 10:02AM EST35.0017.0014.5019.500.00-129561.74%
XLC240119C000400002022-11-23 11:07AM EST40.0013.5010.5015.500.00-18753.98%
XLC240119C000450002022-11-18 2:04PM EST45.009.657.0012.000.00-119648.46%
XLC240119C000500002022-11-28 2:45PM EST50.006.424.008.90-0.67-9.45%141,33043.79%
XLC240119C000520002022-11-18 10:54AM EST52.005.703.008.000.00-1143.13%
XLC240119C000550002022-11-28 2:54PM EST55.003.941.506.50+0.04+1.03%2185240.89%
XLC240119C000600002022-11-28 2:43PM EST60.002.302.153.20-0.30-11.54%434,35431.58%
XLC240119C000650002022-11-28 2:35PM EST65.001.210.003.50-0.19-13.57%1219738.59%
XLC240119C000670002022-11-28 2:36PM EST67.000.970.005.00-1.68-63.40%162348.29%
XLC240119C000680002022-11-28 2:30PM EST68.000.870.005.00-1.63-65.20%172449.28%
XLC240119C000690002022-11-28 2:30PM EST69.000.660.005.00-2.44-78.71%162250.23%
XLC240119C000700002022-11-28 2:52PM EST70.000.680.051.95-0.32-32.00%9025434.29%
XLC240119C000710002022-11-28 2:26PM EST71.000.590.005.00-2.91-83.14%359452.07%
XLC240119C000720002022-10-24 9:25AM EST72.000.810.000.000.00-8226.25%
XLC240119C000730002022-10-12 2:29PM EST73.000.530.0010.000.00-1453.82%
XLC240119C000740002022-06-13 9:01AM EST74.001.821.052.250.00-1139.34%
XLC240119C000750002022-11-28 2:17PM EST75.000.520.305.00+0.02+4.00%1046055.49%
XLC240119C000760002022-06-21 2:39PM EST76.001.200.005.000.00-17956.30%
XLC240119C000770002022-04-21 10:58AM EST77.003.610.852.950.00-2745.85%
XLC240119C000780002022-06-21 9:03AM EST78.001.000.005.000.00-1457.87%
XLC240119C000790002022-05-24 2:14PM EST79.001.450.002.000.00-1441.28%
XLC240119C000800002022-11-28 2:45PM EST80.000.250.050.40+0.05+25.00%2850927.69%
XLC240119C000810002022-08-31 2:58PM EST81.000.760.101.400.00-1638.22%
XLC240119C000820002022-11-28 2:52PM EST82.000.210.005.00-0.39-65.00%9812760.82%
XLC240119C000830002022-03-15 10:10AM EST83.002.952.803.500.00-1351.22%
XLC240119C000840002022-05-05 11:09AM EST84.001.000.651.700.00-14910342.35%
XLC240119C000850002022-11-28 2:54PM EST85.000.150.005.00+0.10+200.00%3410662.89%
XLC240119C000860002022-11-28 2:40PM EST86.000.142.005.00-2.38-94.44%6655.23%
XLC240119C000870002022-04-25 8:30AM EST87.001.550.000.000.00-1512.50%
XLC240119C000900002022-11-28 2:37PM EST90.000.130.005.00+0.08+160.00%825651.44%
XLC240119C000910002022-11-28 2:36PM EST91.000.120.005.00-0.26-68.42%445752.01%
XLC240119C000920002022-11-28 2:30PM EST92.000.120.005.00-1.59-92.98%667652.56%
XLC240119C000930002022-11-28 2:26PM EST93.000.120.505.00-1.45-92.36%13815054.76%
XLC240119C000940002022-11-28 2:52PM EST94.000.080.005.00+0.03+60.00%496953.65%
XLC240119C000950002022-11-28 2:40PM EST95.000.080.005.00-0.02-20.00%106254.19%
XLC240119C001000002022-11-28 2:39PM EST100.000.130.005.00+0.08+160.00%1068056.73%
XLC240119C001050002022-11-28 2:45PM EST105.000.130.005.00-0.02-13.33%95059.08%
XLC240119C001100002022-11-28 2:54PM EST110.000.080.005.00-1.52-95.00%76461.30%
XLC240119C001150002022-11-28 2:54PM EST115.000.080.005.00-0.07-46.67%13016163.39%
XLC240119C001200002022-11-28 1:27PM EST120.000.080.003.00-0.02-20.00%119557.30%
XLC240119C001250002022-04-20 11:02AM EST125.000.250.000.300.00-35443.36%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240119P000300002022-10-31 11:28AM EST30.000.780.005.000.00-1355.63%
XLC240119P000350002022-11-16 12:45PM EST35.001.150.005.000.00-216061.08%
XLC240119P000400002022-11-28 11:56AM EST40.002.000.005.00-0.05-2.44%102,63147.51%
XLC240119P000450002022-11-14 3:52PM EST45.003.123.106.500.00-15,52442.74%
XLC240119P000500002022-11-25 11:54AM EST50.004.702.507.500.00-14,43634.16%
XLC240119P000550002022-11-07 3:48PM EST55.009.705.0010.000.00-121,33230.91%
XLC240119P000600002022-11-03 8:53AM EST60.0014.128.5013.500.00-13,77430.05%
XLC240119P000650002022-08-30 2:45PM EST65.0012.0616.1017.900.00-34532.03%
XLC240119P000670002022-11-08 12:06PM EST67.0019.7015.0020.000.00-1334.49%
XLC240119P000680002022-03-07 3:43PM EST68.009.806.709.200.00-831130.00%
XLC240119P000690002022-09-12 11:09AM EST69.0014.1020.6022.300.00-1038.01%
XLC240119P000700002022-10-26 1:31PM EST70.0019.5317.5022.500.00-2034.02%
XLC240119P000710002022-07-14 11:26AM EST71.0017.3510.5015.500.00--30.00%
XLC240119P000720002022-06-23 11:22AM EST72.0017.7715.4017.600.00-181180.00%
XLC240119P000740002022-06-22 12:20PM EST74.0019.3417.3018.900.00-550.00%
XLC240119P000750002022-09-21 11:53AM EST75.0024.2023.6028.000.00-3041.09%
XLC240119P000770002022-04-14 2:19PM EST77.0012.6016.5021.000.00-220.00%
XLC240119P000800002022-10-26 1:31PM EST80.0029.4827.6032.500.00-2041.33%
XLC240119P000820002022-05-04 11:08AM EST82.0021.9320.0025.000.00--10.00%
XLC240119P000840002021-11-12 4:09PM EST84.009.0010.5015.500.00-960.00%
XLC240119P000850002022-04-01 2:29PM EST85.0017.0323.5028.500.00-5160.00%
XLC240119P000870002022-05-12 9:06AM EST87.0030.2828.0033.000.00-25400.00%
XLC240119P000880002022-05-12 9:10AM EST88.0031.2529.0034.000.00-1500.00%
XLC240119P000890002022-03-10 10:33AM EST89.0024.6520.0022.200.00-5150.00%
XLC240119P000900002022-08-22 8:30AM EST90.0032.900.000.000.00-100.00%
XLC240119P000920002022-05-12 9:06AM EST92.0035.2333.0038.000.00-25400.00%
XLC240119P000930002022-05-12 9:10AM EST93.0036.1934.0039.000.00-1500.00%
XLC240119P000940002022-03-10 10:33AM EST94.0029.2423.5028.500.00-5150.00%
XLC240119P000950002022-04-25 2:45PM EST95.0033.4735.0040.000.00-7200.00%
XLC240119P001000002022-03-23 8:43AM EST100.0031.730.000.000.00-1600.00%
XLC240119P001050002022-03-23 8:43AM EST105.0036.730.000.000.00-1600.00%
XLC240119P001100002022-03-24 8:31AM EST110.0044.4946.0051.000.00-100.00%
XLC240119P001150002022-02-07 9:34AM EST115.0043.780.000.000.00-120.00%
XLC240119P001200002022-10-26 10:15AM EST120.0068.5067.5072.500.00-1060.86%
XLC240119P001250002022-02-07 9:33AM EST125.0053.760.000.000.00-150.00%