Singapore markets closed

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
82.61+0.14 (+0.17%)
At close: 04:00PM EDT
82.75 +0.14 (+0.17%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC250117C000250002024-01-26 11:44AM EDT25.0052.9252.5057.500.00-1240.00%
XLC250117C000300002024-04-01 3:29PM EDT30.0052.9547.2052.000.00-1200.00%
XLC250117C000350002024-01-18 11:29AM EDT35.0039.6040.0050.000.00-239391.42%
XLC250117C000400002024-04-25 1:40PM EDT40.0039.0041.1045.900.00-15960.62%
XLC250117C000420002023-11-21 10:30AM EDT42.0030.790.000.000.00-1110.00%
XLC250117C000430002023-11-21 11:29AM EDT43.0029.5729.0034.000.00--10.00%
XLC250117C000440002023-11-21 11:29AM EDT44.0028.6428.0033.000.00-8160.00%
XLC250117C000450002023-03-02 3:46PM EDT45.0014.2912.6022.500.00-2670.00%
XLC250117C000460002023-01-27 11:00AM EDT46.0014.487.4017.400.00-220.00%
XLC250117C000470002023-12-28 11:38AM EDT47.0028.1927.5037.400.00-1359.25%
XLC250117C000480002024-01-23 3:14PM EDT48.0029.2631.5036.400.00-101057.50%
XLC250117C000490002022-12-20 10:47AM EDT49.007.509.5010.400.00--60.00%
XLC250117C000500002024-04-04 3:30PM EDT50.0034.2429.5034.100.00-118551.17%
XLC250117C000510002023-11-21 11:29AM EDT51.0022.7221.5025.400.00-330.00%
XLC250117C000520002023-12-19 1:34PM EDT52.0023.1922.0027.000.00-6110.00%
XLC250117C000530002024-01-26 12:54PM EDT53.0026.3126.5031.500.00-1250.02%
XLC250117C000540002024-01-26 11:32AM EDT54.0026.2525.5030.500.00-1348.44%
XLC250117C000550002024-02-20 10:48AM EDT55.0026.5024.3034.300.00-1578.36%
XLC250117C000560002023-02-14 10:45AM EDT56.008.807.808.800.00--20.00%
XLC250117C000570002024-04-26 9:50AM EDT57.0025.1924.9029.700.00-21458.74%
XLC250117C000580002024-05-07 11:03AM EDT58.0026.0024.0028.700.00-1756.91%
XLC250117C000590002024-01-17 12:32PM EDT59.0017.5118.0028.000.00-6556.89%
XLC250117C000600002024-04-25 9:30AM EDT60.0018.8022.0026.800.00-22453.91%
XLC250117C000610002024-02-13 4:06PM EDT61.0020.4017.3027.300.00-1260.41%
XLC250117C000620002024-02-27 11:24AM EDT62.0020.1920.1025.000.00-1851.50%
XLC250117C000630002024-02-15 1:32PM EDT63.0020.5811.9021.900.00-1437.60%
XLC250117C000640002024-01-22 11:54AM EDT64.0015.3617.8019.400.00-2825.32%
XLC250117C000650002024-03-08 3:36PM EDT65.0018.2715.6025.600.00-19664.16%
XLC250117C000660002024-01-22 10:34AM EDT66.0014.100.000.000.00-1230.00%
XLC250117C000670002024-04-17 1:16PM EDT67.0016.5015.6020.500.00-1645.39%
XLC250117C000680002024-05-16 3:45PM EDT68.0017.1414.9019.500.00-410543.66%
XLC250117C000690002024-01-31 4:03PM EDT69.0012.4912.5017.500.00-14137.13%
XLC250117C000700002024-05-14 3:59PM EDT70.0015.0013.3018.000.00-614742.54%
XLC250117C000750002024-05-15 3:19PM EDT75.0011.788.9013.500.00-1021,88535.93%
XLC250117C000800002024-05-15 3:19PM EDT80.007.785.4010.000.00-11,38132.64%
XLC250117C000810002024-05-07 12:00PM EDT81.006.904.509.200.00--131.45%
XLC250117C000840002024-05-14 10:32AM EDT84.005.203.408.000.00-3544132.02%
XLC250117C000850002024-05-13 2:10PM EDT85.004.302.507.200.00-51,10830.59%
XLC250117C000870002024-05-15 10:37AM EDT87.003.801.606.200.00-1729.75%
XLC250117C000880002024-05-14 1:52PM EDT88.003.201.005.700.00-1755429.22%
XLC250117C000890002024-05-14 1:40PM EDT89.002.850.905.600.00-12714830.14%
XLC250117C000900002024-05-16 1:43PM EDT90.002.650.905.000.00-293,56429.10%
XLC250117C000950002024-04-23 1:21PM EDT95.001.400.054.800.00-146433.89%
XLC250117C001000002024-05-02 1:38PM EDT100.000.430.004.800.00-121,55438.74%
XLC250117C001050002024-04-23 11:03AM EDT105.000.300.155.000.00-4443.92%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC250117P000250002023-05-31 10:22AM EDT25.000.250.000.250.00-24266.99%
XLC250117P000300002023-06-13 9:30AM EDT30.000.350.000.000.00--125.00%
XLC250117P000350002023-01-20 11:29AM EDT35.001.300.152.100.00-2474.32%
XLC250117P000400002024-01-11 3:20PM EDT40.000.250.005.000.00-3045880.54%
XLC250117P000420002024-02-20 10:30AM EDT42.000.150.009.600.00-365196.40%
XLC250117P000430002024-03-07 10:30AM EDT43.000.150.000.750.00-1031953.27%
XLC250117P000440002024-02-06 2:21PM EDT44.000.250.009.600.00-11,32891.31%
XLC250117P000450002024-03-06 12:30PM EDT45.000.300.000.750.00-23,23250.12%
XLC250117P000460002023-03-14 11:03AM EDT46.003.202.252.500.00-12866.74%
XLC250117P000470002023-12-14 3:00PM EDT47.000.560.009.600.00-1984.12%
XLC250117P000480002023-01-09 2:15PM EDT48.004.302.803.100.00--3967.80%
XLC250117P000490002023-03-01 12:36PM EDT49.003.802.005.000.00-728970.12%
XLC250117P000500002024-03-06 4:59PM EDT50.000.400.002.000.00-101,55756.03%
XLC250117P000510002023-03-27 12:55PM EDT51.004.301.506.500.00-24069.73%
XLC250117P000520002023-10-20 12:02PM EDT52.001.800.801.300.00-119846.19%
XLC250117P000530002023-07-07 1:19PM EDT53.002.051.652.150.00-13950.15%
XLC250117P000540002024-02-07 4:27PM EDT54.000.520.000.900.00-10037239.06%
XLC250117P000550002024-03-20 3:19PM EDT55.000.500.050.850.00-81,59737.16%
XLC250117P000560002023-11-22 4:24PM EDT56.001.450.001.450.00-335641.66%
XLC250117P000570002024-04-04 11:40AM EDT57.000.500.200.650.00-51332.28%
XLC250117P000580002024-02-07 4:27PM EDT58.000.720.102.050.00-10014243.48%
XLC250117P000600002024-03-20 2:44PM EDT60.000.750.055.000.00-212858.55%
XLC250117P000610002024-04-18 11:58AM EDT61.000.800.004.800.00-376955.59%
XLC250117P000620002024-04-16 9:47AM EDT62.001.000.300.950.00-13314229.20%
XLC250117P000630002024-04-18 9:37AM EDT63.001.050.004.800.00-8310151.98%
XLC250117P000640002024-04-19 9:55AM EDT64.001.100.004.800.00-5112950.20%
XLC250117P000650002024-04-17 11:18AM EDT65.001.250.155.000.00-661,80749.46%
XLC250117P000660002024-05-06 11:10AM EDT66.000.950.004.800.00-42646.69%
XLC250117P000670002024-05-06 3:48PM EDT67.000.920.004.800.00-228744.96%
XLC250117P000680002024-05-03 1:43PM EDT68.001.250.055.000.00-6647444.21%
XLC250117P000690002024-04-15 12:35PM EDT69.001.600.004.800.00-15941.54%
XLC250117P000700002024-04-25 11:33AM EDT70.002.200.503.500.00-120833.66%
XLC250117P000720002024-05-02 1:56PM EDT72.002.200.054.800.00--81436.46%
XLC250117P000740002024-04-30 1:07PM EDT74.002.900.104.800.00--133.08%
XLC250117P000750002024-04-26 2:30PM EDT75.002.800.255.000.00-11,04632.23%
XLC250117P000760002024-05-03 1:32PM EDT76.002.850.205.000.00-28828630.52%
XLC250117P000790002024-05-17 2:30PM EDT79.002.801.505.60-0.05-1.75%7327.63%
XLC250117P000800002024-05-15 11:16AM EDT80.003.281.605.500.00-52,52625.42%
XLC250117P000810002024-05-15 1:28PM EDT81.003.601.005.800.00-545824.69%
XLC250117P000820002024-05-15 2:04PM EDT82.003.901.506.100.00-24624923.89%
XLC250117P000830002024-05-15 3:03PM EDT83.004.301.506.200.00-899022.27%
XLC250117P000850002024-04-25 9:37AM EDT85.008.802.907.600.00-119223.22%
XLC250117P000900002024-04-04 10:18AM EDT90.008.107.6012.400.00-434329.16%