Singapore markets close in 1 hour 34 minutes

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.79+1.21 (+1.52%)
At close: 04:00PM EDT
81.10 +0.31 (+0.38%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240621C000250002024-01-11 10:30AM EDT25.0049.4052.1057.000.00-10204.79%
XLC240621C000300002023-04-06 12:51PM EDT30.0030.0524.7034.700.00-2120.00%
XLC240621C000350002024-02-23 12:51PM EDT35.0045.2545.0049.800.00-5487163.09%
XLC240621C000400002023-12-11 11:15AM EDT40.0030.4732.1037.000.00-180.00%
XLC240621C000450002023-10-03 3:14PM EDT45.0022.0020.5024.700.00-7190.00%
XLC240621C000500002024-03-11 11:57AM EDT50.0030.0830.0034.800.00-113103.52%
XLC240621C000510002024-02-20 11:32AM EDT51.0028.2229.1033.900.00-159102.05%
XLC240621C000520002024-02-13 2:10PM EDT52.0027.4026.1030.800.00-19104.03%
XLC240621C000550002024-01-12 4:56PM EDT55.0020.0023.0027.900.00-14495.61%
XLC240621C000560002024-02-13 12:57PM EDT56.0023.5022.6027.500.00-122453.42%
XLC240621C000570002023-08-29 11:21AM EDT57.0013.8011.5016.000.00-561280.00%
XLC240621C000580002024-02-02 10:40AM EDT58.0022.4020.6025.400.00-15993.02%
XLC240621C000590002024-01-11 12:40PM EDT59.0015.5019.0023.900.00-715182.81%
XLC240621C000600002024-04-11 11:02AM EDT60.0022.700.000.000.00-100.00%
XLC240621C000620002023-11-21 4:50PM EDT62.0011.5111.0015.700.00-3010.00%
XLC240621C000630002024-04-12 2:30PM EDT63.0019.860.000.000.00-500.00%
XLC240621C000640002023-12-14 10:30AM EDT64.009.609.4014.300.00-110.00%
XLC240621C000650002024-04-17 10:08AM EDT65.0016.420.000.000.00-400.00%
XLC240621C000660002024-01-25 11:07AM EDT66.0013.0013.0017.500.00-11968.65%
XLC240621C000670002024-02-20 11:32AM EDT67.0013.2113.5018.500.00-1159.91%
XLC240621C000680002024-04-15 2:28PM EDT68.0014.250.000.000.00-100.00%
XLC240621C000690002024-04-19 9:54AM EDT69.0010.300.000.000.00-200.00%
XLC240621C000700002024-04-23 2:28PM EDT70.0012.100.000.000.00-1600.00%
XLC240621C000710002024-02-07 11:11AM EDT71.009.907.8012.600.00-46654.22%
XLC240621C000720002024-04-23 2:44PM EDT72.009.900.000.000.00-100.00%
XLC240621C000730002024-04-02 9:45AM EDT73.0010.010.000.000.00-100.00%
XLC240621C000740002024-04-17 12:43PM EDT74.007.250.000.000.00-800.00%
XLC240621C000750002024-04-23 11:02AM EDT75.007.010.000.000.00-100.00%
XLC240621C000760002024-04-23 3:56PM EDT76.006.300.000.000.00-100.00%
XLC240621C000770002024-04-16 12:47PM EDT77.005.350.000.000.00-1200.00%
XLC240621C000780002024-04-18 2:46PM EDT78.004.700.000.000.00-300.00%
XLC240621C000790002024-04-22 3:03PM EDT79.003.590.000.000.00-300.00%
XLC240621C000800002024-04-23 12:26PM EDT80.003.390.000.000.00-900.00%
XLC240621C000850002024-04-23 3:45PM EDT85.001.000.000.000.00-4403.13%
XLC240621C000900002024-04-23 3:28PM EDT90.000.200.000.000.00-406.25%
XLC240621C000950002024-03-21 12:31PM EDT95.000.150.004.800.00-102853.03%
XLC240621C001000002024-03-19 12:36PM EDT100.000.100.000.200.00-14131.06%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240621P000250002024-02-09 4:50PM EDT25.000.050.004.800.00-6591,166247.12%
XLC240621P000300002023-12-19 3:38PM EDT30.000.050.004.800.00-55212.21%
XLC240621P000350002023-11-10 2:35PM EDT35.000.050.001.050.00-263125.20%
XLC240621P000400002024-01-09 3:08PM EDT40.000.050.004.800.00-142,057158.74%
XLC240621P000450002023-12-28 1:33PM EDT45.000.100.004.800.00-17,752137.11%
XLC240621P000500002024-03-28 9:30AM EDT50.000.040.000.000.00-1025.00%
XLC240621P000510002024-04-01 12:37PM EDT51.000.050.000.000.00-1025.00%
XLC240621P000520002024-04-02 9:30AM EDT52.000.050.000.000.00-1025.00%
XLC240621P000530002023-11-02 11:04AM EDT53.000.840.004.800.00-11106.98%
XLC240621P000540002023-04-28 10:21AM EDT54.003.100.0010.000.00-11139.28%
XLC240621P000550002024-03-15 11:09AM EDT55.000.100.000.100.00-12,73747.27%
XLC240621P000560002024-02-09 3:46PM EDT56.000.100.004.800.00-2015696.73%
XLC240621P000570002024-01-18 2:47PM EDT57.000.300.004.800.00-12693.41%
XLC240621P000580002024-04-23 9:32AM EDT58.000.250.000.000.00-1025.00%
XLC240621P000590002024-02-12 11:37AM EDT59.000.150.000.750.00-18450.78%
XLC240621P000600002024-02-12 4:31PM EDT60.000.150.004.800.00-127583.69%
XLC240621P000610002023-10-31 2:33PM EDT61.002.600.004.800.00-142280.52%
XLC240621P000620002024-03-27 3:53PM EDT62.000.020.000.000.00-2012.50%
XLC240621P000630002024-03-25 11:00AM EDT63.000.250.000.000.00-16012.50%
XLC240621P000640002024-01-17 1:22PM EDT64.000.860.004.800.00-130671.22%
XLC240621P000650002024-04-09 9:30AM EDT65.000.100.000.000.00-20012.50%
XLC240621P000660002024-03-22 3:45PM EDT66.000.250.004.800.00-15565.11%
XLC240621P000670002024-02-02 11:22AM EDT67.000.500.004.800.00-112962.11%
XLC240621P000680002024-04-12 2:50PM EDT68.000.250.000.000.00-5012.50%
XLC240621P000690002024-04-17 10:44AM EDT69.000.300.000.000.00-1012.50%
XLC240621P000700002024-04-22 1:38PM EDT70.000.300.000.000.00-11006.25%
XLC240621P000710002024-04-23 3:28PM EDT71.000.250.000.000.00-306.25%
XLC240621P000720002024-04-10 10:45AM EDT72.000.350.000.000.00-806.25%
XLC240621P000730002024-04-23 9:40AM EDT73.000.490.000.000.00-106.25%
XLC240621P000740002024-04-17 10:44AM EDT74.000.750.000.000.00-106.25%
XLC240621P000750002024-04-23 3:57PM EDT75.000.600.000.000.00-506.25%
XLC240621P000760002024-04-23 3:28PM EDT76.000.750.000.000.00-403.13%
XLC240621P000770002024-04-23 3:57PM EDT77.000.950.000.000.00-403.13%
XLC240621P000780002024-04-23 9:40AM EDT78.001.380.000.000.00-103.13%
XLC240621P000790002024-04-23 11:03AM EDT79.001.550.000.000.00-24201.56%
XLC240621P000800002024-04-23 3:51PM EDT80.001.800.000.000.00-400.78%
XLC240621P000850002024-04-17 9:59AM EDT85.004.500.000.000.00-800.00%