XLC - Communication Services Select Sector SPDR Fund
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240621C00025000 | 2023-04-28 11:19AM EDT | 25.00 | 35.45 | 32.00 | 42.00 | 0.00 | - | 1 | 1 | 108.83% |
| XLC240621C00030000 | 2023-04-06 12:51PM EDT | 30.00 | 30.05 | 24.70 | 34.70 | 0.00 | - | 2 | 12 | 70.00% |
| XLC240621C00035000 | 2022-12-07 11:32AM EDT | 35.00 | 17.70 | 16.90 | 18.50 | 0.00 | - | 23 | 58 | 0.00% |
| XLC240621C00040000 | 2023-03-07 2:41PM EDT | 40.00 | 17.42 | 19.00 | 24.00 | 0.00 | - | 2 | 8 | 42.30% |
| XLC240621C00045000 | 2023-05-10 2:25PM EDT | 45.00 | 17.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240621C00050000 | 2023-04-27 12:28PM EDT | 50.00 | 13.60 | 9.80 | 19.80 | 0.00 | - | 5 | 17 | 56.18% |
| XLC240621C00051000 | 2023-04-04 10:24AM EDT | 51.00 | 12.37 | 8.00 | 15.70 | 0.00 | - | 1 | 57 | 38.87% |
| XLC240621C00052000 | 2022-12-27 4:18PM EDT | 52.00 | 5.30 | 3.90 | 13.90 | 0.00 | - | 7 | 8 | 33.03% |
| XLC240621C00055000 | 2023-05-23 2:22PM EDT | 55.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240621C00056000 | 2023-05-19 11:20AM EDT | 56.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| XLC240621C00057000 | 2023-04-26 10:16AM EDT | 57.00 | 7.20 | 10.20 | 10.70 | 0.00 | - | 8 | 72 | 31.91% |
| XLC240621C00058000 | 2023-03-24 1:29PM EDT | 58.00 | 6.80 | 3.10 | 11.00 | 0.00 | - | 1 | 47 | 35.39% |
| XLC240621C00059000 | 2023-05-01 12:38PM EDT | 59.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| XLC240621C00060000 | 2023-05-30 11:18AM EDT | 60.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240621C00065000 | 2023-05-30 11:18AM EDT | 65.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| XLC240621C00070000 | 2023-05-30 9:58AM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| XLC240621C00075000 | 2023-05-25 3:34PM EDT | 75.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| XLC240621C00080000 | 2023-05-25 2:07PM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| XLC240621C00085000 | 2022-11-04 12:17PM EDT | 85.00 | 0.28 | 0.00 | 9.60 | 0.00 | - | 1 | 5 | 63.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240621P00025000 | 2023-03-15 12:58PM EDT | 25.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 2 | 49.85% |
| XLC240621P00030000 | 2022-11-23 4:42PM EDT | 30.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 70.63% |
| XLC240621P00035000 | 2023-04-18 3:55PM EDT | 35.00 | 0.63 | 0.05 | 2.65 | 0.00 | - | 2 | 62 | 59.94% |
| XLC240621P00040000 | 2023-04-18 11:31AM EDT | 40.00 | 0.99 | 0.00 | 5.00 | 0.00 | - | 1 | 2,041 | 65.31% |
| XLC240621P00045000 | 2023-05-18 2:12PM EDT | 45.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XLC240621P00050000 | 2023-05-26 12:43PM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XLC240621P00051000 | 2023-01-17 4:16PM EDT | 51.00 | 4.30 | 1.90 | 3.70 | 0.00 | - | 11 | 16 | 35.17% |
| XLC240621P00052000 | 2023-05-26 9:50AM EDT | 52.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XLC240621P00053000 | 2023-04-28 10:21AM EDT | 53.00 | 2.85 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 60.82% |
| XLC240621P00054000 | 2023-04-28 10:21AM EDT | 54.00 | 3.10 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 58.44% |
| XLC240621P00055000 | 2023-04-28 10:27AM EDT | 55.00 | 3.40 | 0.00 | 9.70 | 0.00 | - | 33 | 1,073 | 54.74% |
| XLC240621P00056000 | 2023-04-28 10:22AM EDT | 56.00 | 3.70 | 0.00 | 9.70 | 0.00 | - | 7 | 119 | 52.43% |
| XLC240621P00057000 | 2023-04-28 10:28AM EDT | 57.00 | 4.00 | 0.00 | 10.00 | 0.00 | - | 27 | 26 | 51.42% |
| XLC240621P00058000 | 2023-04-18 11:31AM EDT | 58.00 | 4.74 | 1.00 | 6.00 | 0.00 | - | 1 | 1 | 32.31% |
| XLC240621P00059000 | 2023-05-25 3:11PM EDT | 59.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| XLC240621P00065000 | 2023-05-23 3:48PM EDT | 65.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLC240621P00070000 | 2022-09-07 12:21PM EDT | 70.00 | 16.80 | 18.60 | 22.80 | 0.00 | - | 1 | 0 | 61.94% |
| XLC240621P00080000 | 2022-08-22 9:30AM EDT | 80.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.