Singapore markets closed

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.69+0.24 (+0.40%)
As of 11:21AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240119C000300002022-07-22 11:11AM EDT30.0028.0028.0033.000.00-4451.70%
XLC240119C000350002022-08-11 10:21AM EDT35.0026.8019.0028.30+7.80+41.05%21961.46%
XLC240119C000400002022-08-01 10:04AM EDT40.0019.5019.9022.800.00-19647.79%
XLC240119C000450002022-08-01 9:37AM EDT45.0014.8016.3019.500.00-104546.57%
XLC240119C000500002022-08-11 10:46AM EDT50.0013.9013.9015.20+1.80+14.88%31,31639.87%
XLC240119C000550002022-08-05 9:38AM EDT55.009.1410.0012.900.00-34640.60%
XLC240119C000600002022-08-02 1:26PM EDT60.006.007.108.700.00-4048333.03%
XLC240119C000650002022-08-05 10:07AM EDT65.004.504.206.600.00-1014231.98%
XLC240119C000670002022-06-30 2:31PM EDT67.002.991.603.900.00-12124.39%
XLC240119C000680002022-05-09 10:35AM EDT68.003.903.907.300.00-72437.76%
XLC240119C000690002022-04-22 10:21AM EDT69.006.352.654.600.00-12328.99%
XLC240119C000700002022-08-10 12:36PM EDT70.003.201.454.300.00-2022728.82%
XLC240119C000710002022-06-01 1:56PM EDT71.003.501.154.000.00-39428.59%
XLC240119C000720002022-04-18 12:40PM EDT72.006.401.754.200.00-12830.24%
XLC240119C000730002022-02-15 10:30AM EDT73.007.705.907.700.00-1444.01%
XLC240119C000740002022-06-13 10:01AM EDT74.001.821.052.250.00-1123.96%
XLC240119C000750002022-07-20 1:11PM EDT75.002.100.103.600.00-6031830.38%
XLC240119C000760002022-06-21 3:39PM EDT76.001.200.005.000.00-17936.63%
XLC240119C000770002022-04-21 11:58AM EDT77.003.610.852.950.00-2729.22%
XLC240119C000780002022-06-21 10:03AM EDT78.001.000.005.000.00-1438.18%
XLC240119C000790002022-05-24 3:14PM EDT79.001.450.002.000.00-1426.33%
XLC240119C000800002022-08-09 3:33PM EDT80.001.200.202.500.00-9567129.33%
XLC240119C000810002022-08-09 1:44PM EDT81.001.050.005.000.00-2640.38%
XLC240119C000820002022-06-01 2:21PM EDT82.001.330.001.500.00-512725.65%
XLC240119C000830002022-03-15 11:10AM EDT83.002.952.803.500.00-1335.68%
XLC240119C000840002022-05-05 12:09PM EDT84.001.000.651.700.00-14910327.89%
XLC240119C000850002022-07-20 11:34AM EDT85.000.800.152.000.00-1010230.03%
XLC240119C000860002022-03-11 4:58PM EDT86.002.522.003.900.00-2639.27%
XLC240119C000870002022-04-25 9:30AM EDT87.001.550.000.000.00-156.25%
XLC240119C000900002022-08-05 1:01PM EDT90.000.350.251.000.00-1026826.82%
XLC240119C000910002022-02-24 11:01AM EDT91.001.581.052.950.00-65638.00%
XLC240119C000920002022-02-17 3:09PM EDT92.001.710.005.000.00-167647.36%
XLC240119C000930002022-02-17 3:39PM EDT93.001.570.503.000.00-1215039.31%
XLC240119C000940002022-06-22 3:47PM EDT94.000.500.000.750.00-27326.73%
XLC240119C000950002022-07-01 12:02PM EDT95.000.100.005.000.00-126249.03%
XLC240119C001000002022-07-21 3:51PM EDT100.000.350.200.500.00-271626.81%
XLC240119C001050002022-03-29 10:02AM EDT105.001.180.005.000.00-15154.05%
XLC240119C001100002022-03-29 10:03AM EDT110.001.530.003.000.00-16447.19%
XLC240119C001150002022-06-17 9:46AM EDT115.000.240.005.000.00-116158.39%
XLC240119C001200002022-08-09 10:44AM EDT120.000.250.050.250.00-118629.74%
XLC240119C001250002022-04-20 12:02PM EDT125.000.250.000.300.00-35431.96%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240119P000300002022-07-05 3:50PM EDT30.000.640.150.900.00-1342.19%
XLC240119P000350002022-07-28 10:57AM EDT35.000.950.551.150.00-12536.55%
XLC240119P000400002022-08-03 2:18PM EDT40.001.500.003.300.00-1,5001,90443.21%
XLC240119P000450002022-08-03 2:18PM EDT45.002.300.154.700.00-1,5001,84041.33%
XLC240119P000500002022-08-05 1:24PM EDT50.003.502.404.900.00-6003,37133.13%
XLC240119P000550002022-07-29 3:28PM EDT55.005.203.706.800.00-71,30331.48%
XLC240119P000600002022-07-26 12:01PM EDT60.008.725.906.500.00-21,81320.55%
XLC240119P000650002022-06-16 10:48AM EDT65.0013.729.0014.000.00-34335.91%
XLC240119P000670002022-03-07 4:39PM EDT67.009.306.308.800.00-551839.93%
XLC240119P000680002022-03-07 4:43PM EDT68.009.806.709.200.00-831130.00%
XLC240119P000690002022-05-26 9:30AM EDT69.0012.7812.5015.000.00-1229.37%
XLC240119P000700002022-06-27 12:45PM EDT70.0014.5012.0017.000.00-63934.01%
XLC240119P000710002022-07-14 12:26PM EDT71.0017.3511.3014.700.00--322.24%
XLC240119P000720002022-06-23 12:22PM EDT72.0017.7715.4017.600.00-1811830.64%
XLC240119P000740002022-06-22 1:20PM EDT74.0019.3417.3018.900.00-5529.61%
XLC240119P000750002022-06-22 3:00PM EDT75.0020.3016.5021.500.00-253436.60%
XLC240119P000770002022-04-14 3:19PM EDT77.0012.6016.5021.000.00-2228.17%
XLC240119P000800002022-05-26 2:53PM EDT80.0021.4020.5025.500.00-1136.55%
XLC240119P000820002022-05-04 12:08PM EDT82.0021.9320.0025.000.00--126.75%
XLC240119P000840002021-11-12 5:09PM EDT84.009.0010.5015.500.00-960.00%
XLC240119P000850002022-04-01 3:29PM EDT85.0017.0323.5028.500.00-51631.07%
XLC240119P000870002022-05-12 10:06AM EDT87.0030.2828.0033.000.00-254043.20%
XLC240119P000880002022-05-12 10:10AM EDT88.0031.2529.0034.000.00-15043.82%
XLC240119P000890002022-03-10 11:33AM EDT89.0024.6520.0022.200.00-5150.00%
XLC240119P000900002022-04-25 3:45PM EDT90.0028.4830.0035.000.00-693240.83%
XLC240119P000920002022-05-12 10:06AM EDT92.0035.2333.0038.000.00-254046.17%
XLC240119P000930002022-05-12 10:10AM EDT93.0036.1934.0039.000.00-15046.74%
XLC240119P000940002022-03-10 11:33AM EDT94.0029.2423.5028.500.00-5150.00%
XLC240119P000950002022-04-25 3:45PM EDT95.0033.4735.0040.000.00-72043.57%
XLC240119P001000002022-03-23 9:43AM EDT100.0031.730.000.000.00-1600.00%
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%
XLC240119P001200002022-02-07 10:33AM EDT120.0048.740.000.000.00-100.00%
XLC240119P001250002022-02-07 10:33AM EDT125.0053.760.000.000.00-150.00%