Singapore markets open in 6 hours 6 minutes

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.78+0.17 (+0.30%)
As of 02:54PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240119C000250002023-03-17 9:53AM EDT25.0030.5132.1032.800.00-11162.55%
XLC240119C000300002022-11-15 4:35PM EDT30.0022.1417.0022.000.00-440.00%
XLC240119C000350002023-02-17 12:15PM EDT35.0021.6419.0024.000.00-329858.36%
XLC240119C000400002023-02-17 12:06PM EDT40.0017.2915.1019.000.00-18946.48%
XLC240119C000420002023-01-06 3:04PM EDT42.0011.7013.4023.400.00-1052.59%
XLC240119C000430002023-03-29 11:19AM EDT43.0015.7016.0016.400.00-61842.96%
XLC240119C000450002023-03-13 11:12AM EDT45.0010.8714.5014.700.00-119540.64%
XLC240119C000460002023-03-13 12:46PM EDT46.0010.4013.7013.900.00-23744339.75%
XLC240119C000470002023-03-13 12:57PM EDT47.009.6012.8013.100.00-23043038.78%
XLC240119C000480002023-03-13 1:26PM EDT48.008.9011.9012.300.00-14626737.76%
XLC240119C000490002023-03-13 2:43PM EDT49.008.4011.2011.500.00-20449336.67%
XLC240119C000500002023-03-28 1:06PM EDT50.009.9510.5010.800.00-21,58436.09%
XLC240119C000510002023-03-23 2:40PM EDT51.009.609.8010.000.00-147234.86%
XLC240119C000520002023-03-13 2:42PM EDT52.006.509.109.300.00-12463834.12%
XLC240119C000530002023-03-23 12:31PM EDT53.008.708.408.600.00-236633.28%
XLC240119C000540002023-02-23 2:05PM EDT54.005.836.109.700.00-222541.63%
XLC240119C000550002023-03-24 3:21PM EDT55.007.307.007.300.00-321,00031.82%
XLC240119C000560002023-03-24 3:21PM EDT56.006.706.406.600.00-110930.70%
XLC240119C000570002023-03-23 3:46PM EDT57.005.605.806.000.00-214429.97%
XLC240119C000580002023-03-24 3:14PM EDT58.005.405.105.500.00-13,75629.61%
XLC240119C000590002023-03-02 4:23PM EDT59.003.104.704.900.00-5938528.65%
XLC240119C000600002023-03-30 11:42AM EDT60.004.234.204.40+0.03+0.71%25,04428.05%
XLC240119C000650002023-03-30 10:56AM EDT65.002.252.102.25+0.25+12.50%994,20524.73%
XLC240119C000670002023-02-21 3:03PM EDT67.001.250.005.000.00-1020241.81%
XLC240119C000680002023-03-27 1:31PM EDT68.001.301.251.450.00-32223.58%
XLC240119C000690002023-03-21 12:52PM EDT69.001.101.051.200.00-32,02122.97%
XLC240119C000700002023-03-30 1:18PM EDT70.000.900.851.05+0.05+5.88%1232922.90%
XLC240119C000710002023-02-14 11:25AM EDT71.000.700.500.850.00-3825322.29%
XLC240119C000720002023-03-06 10:40AM EDT72.000.380.600.750.00-24522.34%
XLC240119C000730002023-03-23 3:01PM EDT73.000.600.450.600.00-375021.80%
XLC240119C000740002023-02-08 11:51AM EDT74.000.500.000.400.00-1222120.44%
XLC240119C000750002023-02-14 3:34PM EDT75.000.290.000.900.00-5758026.22%
XLC240119C000760002023-02-14 11:02AM EDT76.000.250.100.400.00-17721.92%
XLC240119C000770002023-02-03 10:58AM EDT77.000.600.000.400.00-2922.66%
XLC240119C000780002023-01-10 11:50AM EDT78.000.250.150.400.00-1323.37%
XLC240119C000790002022-05-24 3:14PM EDT79.001.450.002.000.00-1437.85%
XLC240119C000800002023-01-11 1:19PM EDT80.000.050.000.300.00-449123.27%
XLC240119C000810002022-08-31 3:58PM EDT81.000.760.101.400.00-1635.16%
XLC240119C000820002022-11-29 12:28PM EDT82.000.210.005.000.00-2210758.19%
XLC240119C000830002022-03-15 11:10AM EDT83.002.952.803.500.00-1350.65%
XLC240119C000840002022-05-05 12:09PM EDT84.001.000.651.700.00-14910339.76%
XLC240119C000850002022-12-14 10:46AM EDT85.000.200.001.450.00-59638.57%
XLC240119C000860002023-02-03 10:30AM EDT86.000.050.005.000.00-1561.67%
XLC240119C000870002022-04-25 9:30AM EDT87.001.550.000.000.00-1512.50%
XLC240119C000900002023-02-01 4:50PM EDT90.000.050.000.150.00-125925.88%
XLC240119C000910002022-12-21 2:49PM EDT91.000.100.001.150.00-15740.06%
XLC240119C000920002022-11-29 12:27PM EDT92.000.110.005.000.00-106251.23%
XLC240119C000930002022-11-29 12:33PM EDT93.000.090.005.000.00-128651.92%
XLC240119C000940002022-11-29 12:28PM EDT94.000.090.002.000.00-115649.00%
XLC240119C000950002023-01-23 10:30AM EDT95.000.050.000.000.00-55312.50%
XLC240119C001000002023-02-03 4:25PM EDT100.000.200.000.050.00-267826.37%
XLC240119C001050002022-11-29 12:31PM EDT105.000.090.005.000.00-43859.34%
XLC240119C001100002022-11-29 12:34PM EDT110.000.090.005.000.00-26362.07%
XLC240119C001150002022-11-29 12:33PM EDT115.000.110.005.000.00-1711564.64%
XLC240119C001200002022-11-28 2:27PM EDT120.000.080.000.250.00-119441.31%
XLC240119C001250002022-04-20 12:02PM EDT125.000.250.000.300.00-35444.34%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240119P000300002022-10-31 12:28PM EDT30.000.780.301.900.00-1357.54%
XLC240119P000350002023-03-24 2:37PM EDT35.000.550.350.600.00-116739.06%
XLC240119P000400002023-03-22 11:16AM EDT40.001.010.800.950.00-24,95134.45%
XLC240119P000410002023-03-22 1:31PM EDT41.001.040.901.050.00-11,26433.69%
XLC240119P000420002023-03-02 2:44PM EDT42.001.321.001.150.00-31232.84%
XLC240119P000430002023-02-08 11:30AM EDT43.001.101.501.650.00-42935.39%
XLC240119P000440002023-03-15 9:49AM EDT44.002.001.251.400.00-8325631.35%
XLC240119P000450002023-03-30 10:05AM EDT45.001.411.401.55-0.24-14.55%15,63830.69%
XLC240119P000460002023-03-17 3:18PM EDT46.002.151.551.700.00-7560629.92%
XLC240119P000470002023-03-15 9:54AM EDT47.002.701.651.850.00-722,84329.07%
XLC240119P000480002023-03-30 11:40AM EDT48.001.921.852.05-0.68-26.15%158228.47%
XLC240119P000490002023-03-30 10:53AM EDT49.002.152.052.20-0.65-23.21%270127.43%
XLC240119P000500002023-03-30 10:05AM EDT50.002.322.252.45-0.43-15.64%15,45926.93%
XLC240119P000510002023-03-30 10:53AM EDT51.002.602.502.65-0.80-23.53%13795626.01%
XLC240119P000520002023-03-30 10:53AM EDT52.002.852.752.95-0.35-10.94%3352725.56%
XLC240119P000530002023-03-17 3:19PM EDT53.004.003.003.200.00-2080824.71%
XLC240119P000540002023-03-27 11:55AM EDT54.003.703.303.500.00-341423.99%
XLC240119P000550002023-03-29 12:49PM EDT55.003.803.603.800.00-921,84423.15%
XLC240119P000560002023-03-30 2:16PM EDT56.004.104.004.10-0.11-2.61%3533322.16%
XLC240119P000570002023-03-29 3:36PM EDT57.004.504.404.500.00-2323421.52%
XLC240119P000580002023-03-30 2:16PM EDT58.004.904.804.90-0.10-2.00%343,54420.72%
XLC240119P000590002023-02-16 2:25PM EDT59.005.905.707.500.00-123530.54%
XLC240119P000600002023-03-29 10:37AM EDT60.006.055.705.800.00-14,36719.04%
XLC240119P000650002023-03-06 12:30PM EDT65.009.908.809.100.00-20720616.47%
XLC240119P000670002022-11-08 1:06PM EDT67.0019.7012.0022.000.00-1350.73%
XLC240119P000680002022-03-07 4:43PM EDT68.009.806.709.200.00-831130.00%
XLC240119P000690002022-09-12 12:09PM EDT69.0014.1020.6022.300.00-1065.47%
XLC240119P000700002023-02-27 11:36AM EDT70.0016.3013.2013.900.00-8220.00%
XLC240119P000710002022-07-14 12:26PM EDT71.0017.3510.5015.500.00--325.59%
XLC240119P000720002022-06-23 12:22PM EDT72.0017.7715.4017.600.00-1811833.68%
XLC240119P000740002022-06-22 1:20PM EDT74.0019.3417.3018.900.00-5531.24%
XLC240119P000750002023-02-22 12:26PM EDT75.0020.8014.0022.800.00-1149.15%
XLC240119P000770002022-04-14 3:19PM EDT77.0012.6016.5021.000.00-2226.83%
XLC240119P000800002023-02-15 10:39AM EDT80.0024.5024.6025.500.00-2040.60%
XLC240119P000820002022-05-04 12:08PM EDT82.0021.9320.0025.000.00--10.00%
XLC240119P000840002021-11-12 5:09PM EDT84.009.0010.5015.500.00-960.00%
XLC240119P000850002022-04-01 3:29PM EDT85.0017.0323.5028.500.00-51626.12%
XLC240119P000870002022-05-12 10:06AM EDT87.0030.2828.0033.000.00-254049.50%
XLC240119P000880002022-05-12 10:10AM EDT88.0031.2529.0034.000.00-15050.26%
XLC240119P000890002022-03-10 11:33AM EDT89.0024.6520.0022.200.00-5150.00%
XLC240119P000900002022-12-21 4:32PM EDT90.0042.2034.5039.500.00-1057.93%
XLC240119P000920002022-05-12 10:06AM EDT92.0035.2333.0038.000.00-254053.15%
XLC240119P000930002022-05-12 10:10AM EDT93.0036.1934.0039.000.00-15053.85%
XLC240119P000940002022-03-10 11:33AM EDT94.0029.2423.5028.500.00-5150.00%
XLC240119P000950002022-04-25 3:45PM EDT95.0033.4735.0040.000.00-72048.00%
XLC240119P001000002023-03-21 11:45AM EDT100.0044.2041.3045.300.00-3053.38%
XLC240119P001050002022-03-23 9:43AM EDT105.0036.730.000.000.00-1600.00%
XLC240119P001100002022-03-24 9:31AM EDT110.0044.4946.0051.000.00-100.00%
XLC240119P001150002022-02-07 10:34AM EDT115.0043.780.000.000.00-120.00%
XLC240119P001200002022-10-26 11:15AM EDT120.0068.5067.5072.500.00-1093.70%
XLC240119P001250002022-02-07 10:33AM EDT125.0053.760.000.000.00-150.00%