Singapore markets open in 7 hours 5 minutes

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.48+0.33 (+0.47%)
At close: 04:00PM EST
70.48 0.00 (0.00%)
After hours: 07:30PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240621C000250002023-07-31 8:30AM EST25.0044.250.000.000.00-110.00%
XLC240621C000300002023-04-06 11:51AM EST30.0030.0524.7034.700.00-2120.00%
XLC240621C000350002023-07-14 8:53AM EST35.0034.3031.0036.000.00-27360.40%
XLC240621C000400002023-09-07 11:21AM EST40.0028.2526.0030.500.00-1830.08%
XLC240621C000450002023-10-03 2:14PM EST45.0022.0020.5024.700.00-7190.00%
XLC240621C000500002023-11-17 10:47AM EST50.0021.2819.6024.500.00-21566.55%
XLC240621C000510002023-09-22 8:30AM EST51.0017.7216.0020.000.00-15831.79%
XLC240621C000520002023-11-01 2:20PM EST52.0015.8017.0021.900.00-1857.26%
XLC240621C000550002023-12-05 2:19PM EST55.0016.1014.9019.800.00-11856.73%
XLC240621C000560002023-12-05 12:20PM EST56.0014.7014.1019.000.00-121555.71%
XLC240621C000570002023-08-29 10:21AM EST57.0013.8011.5016.000.00-5612840.00%
XLC240621C000580002023-11-28 11:29AM EST58.0014.6712.0016.900.00-76050.44%
XLC240621C000590002023-09-25 2:01PM EST59.0010.707.2012.200.00-110822.14%
XLC240621C000600002023-12-06 3:08PM EST60.0011.5010.6015.300.00-312748.27%
XLC240621C000620002023-11-21 3:50PM EST62.0011.518.4013.400.00-30144.23%
XLC240621C000640002023-10-30 8:47AM EST64.005.800.000.000.00-100.00%
XLC240621C000650002023-12-04 1:57PM EST65.007.626.1011.000.00-53,61040.47%
XLC240621C000660002023-12-07 1:16PM EST66.007.805.308.700.00-22131.25%
XLC240621C000680002023-11-21 11:33AM EST68.006.754.008.600.00-23936.22%
XLC240621C000690002023-12-08 1:13PM EST69.005.653.708.00+0.72+14.60%24235.68%
XLC240621C000700002023-12-08 3:16PM EST70.005.202.857.00+0.63+13.79%114,18433.06%
XLC240621C000710002023-11-22 10:39AM EST71.005.422.306.700.00-2633.80%
XLC240621C000720002023-10-26 9:33AM EST72.001.803.705.300.00--029.08%
XLC240621C000730002023-12-06 2:34PM EST73.002.751.205.400.00-495331.53%
XLC240621C000740002023-12-08 2:53PM EST74.002.940.503.60+0.11+3.89%11324.57%
XLC240621C000750002023-12-08 3:50PM EST75.002.500.454.00+0.15+6.38%2676528.30%
XLC240621C000760002023-12-08 2:49PM EST76.002.080.003.50+0.46+28.40%88027.44%
XLC240621C000770002023-12-04 1:04PM EST77.001.350.405.000.00-2336.55%
XLC240621C000780002023-12-06 1:34PM EST78.001.080.505.000.00-313338.11%
XLC240621C000790002023-12-04 10:55AM EST79.000.910.003.600.00-19932.48%
XLC240621C000800002023-12-08 11:32AM EST80.000.950.104.400.00-215938.03%
XLC240621C000850002023-09-12 10:55AM EST85.000.450.100.750.00-1422.01%
XLC240621C000900002023-11-16 9:42AM EST90.000.100.004.800.00-1352.48%
XLC240621C000950002023-11-16 9:42AM EST95.000.050.004.800.00--157.67%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240621P000250002023-11-17 2:32PM EST25.000.020.003.300.00-1507113.23%
XLC240621P000300002022-11-23 3:42PM EST30.001.100.005.000.00-55108.69%
XLC240621P000350002023-11-10 1:35PM EST35.000.050.001.050.00-26360.60%
XLC240621P000400002023-09-14 12:59PM EST40.000.270.004.800.00-12,04677.03%
XLC240621P000450002023-11-13 10:21AM EST45.000.200.004.600.00-27,75363.70%
XLC240621P000500002023-12-06 11:43AM EST50.000.350.002.000.00-12149.95%
XLC240621P000510002023-11-27 2:45PM EST51.000.350.004.800.00-132351.39%
XLC240621P000520002023-11-29 2:11PM EST52.000.350.004.800.00-1467.33%
XLC240621P000530002023-11-02 10:04AM EST53.000.840.004.800.00-1164.84%
XLC240621P000540002023-04-28 9:21AM EST54.003.100.0010.000.00-1163.73%
XLC240621P000550002023-12-04 10:55AM EST55.000.600.454.200.00-13,51455.95%
XLC240621P000560002023-09-27 1:23PM EST56.001.651.452.350.00-112140.78%
XLC240621P000570002023-11-16 10:42AM EST57.000.800.104.500.00-22553.27%
XLC240621P000580002023-12-06 10:26AM EST58.000.940.004.800.00-1552.83%
XLC240621P000590002023-11-16 9:30AM EST59.001.000.105.000.00-18651.70%
XLC240621P000600002023-11-20 10:23AM EST60.001.020.102.650.00-3027534.92%
XLC240621P000610002023-10-31 1:33PM EST61.002.600.004.800.00-142245.86%
XLC240621P000620002023-11-16 10:42AM EST62.001.450.202.000.00-113626.86%
XLC240621P000630002023-11-27 9:53AM EST63.001.350.255.000.00-168242.37%
XLC240621P000640002023-12-04 1:59PM EST64.001.850.253.500.00-127531.78%
XLC240621P000650002023-12-07 12:25PM EST65.001.700.303.700.00-1506,51330.71%
XLC240621P000660002023-11-15 10:47AM EST66.002.280.354.400.00-15532.22%
XLC240621P000670002023-11-22 11:56AM EST67.002.040.104.800.00-512531.97%
XLC240621P000680002023-12-08 3:16PM EST68.002.500.804.60-0.57-18.57%14128.57%
XLC240621P000690002023-11-17 1:20PM EST69.003.101.004.500.00-618825.65%
XLC240621P000700002023-12-08 9:50AM EST70.003.301.005.50-0.22-6.25%552028.06%
XLC240621P000710002023-11-22 10:11AM EST71.003.442.006.000.00-13427.87%
XLC240621P000720002023-12-07 9:30AM EST72.004.651.606.000.00-46025.10%
XLC240621P000750002023-11-27 12:42PM EST75.005.373.107.800.00-5524.72%
XLC240621P000800002023-07-27 9:02AM EST80.0010.879.6019.600.00-1066.10%