Singapore markets closed

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.05-1.30 (-1.62%)
As of 12:24PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC260116C000350002024-04-08 12:37PM EDT35.0049.6844.0049.000.00-31155.23%
XLC260116C000400002024-04-08 1:06PM EDT40.0045.2039.5044.500.00-1950.75%
XLC260116C000450002024-04-17 10:30AM EDT45.0038.7935.0040.000.00-11058.18%
XLC260116C000500002024-04-17 12:36PM EDT50.0033.8031.0036.000.00-21254.46%
XLC260116C000550002024-04-16 2:06PM EDT55.0030.1327.5032.000.00-21550.65%
XLC260116C000570002024-04-05 1:31PM EDT57.0030.8225.0030.000.00-2347.75%
XLC260116C000600002024-04-17 1:02PM EDT60.0025.6023.5027.500.00-21245.17%
XLC260116C000610002023-09-11 1:08PM EDT61.0016.5012.0022.000.00--1529.08%
XLC260116C000650002024-04-17 10:42AM EDT65.0022.2819.0023.300.00-12640.76%
XLC260116C000660002024-04-19 9:36AM EDT66.0021.3718.7022.30+0.07+0.33%222439.41%
XLC260116C000670002024-04-17 10:35AM EDT67.0021.1917.5022.300.00-2540.91%
XLC260116C000690002024-04-16 2:14PM EDT69.0018.9016.5020.800.00-2539.55%
XLC260116C000700002024-04-19 9:56AM EDT70.0018.3615.5019.80-0.47-2.50%14338.18%
XLC260116C000710002024-04-17 12:38PM EDT71.0017.5515.0019.600.00-64738.95%
XLC260116C000720002024-04-18 2:07PM EDT72.0017.5515.4017.900.00-27935.72%
XLC260116C000730002024-04-18 9:47AM EDT73.0016.6515.4018.200.00-14037.75%
XLC260116C000740002024-04-09 12:36PM EDT74.0018.2315.0015.600.00-111232.25%
XLC260116C000750002024-04-18 2:10PM EDT75.0015.1412.6016.600.00-21235.99%
XLC260116C000760002024-03-22 1:06PM EDT76.0016.3612.7014.600.00-22132.07%
XLC260116C000770002024-01-26 4:31PM EDT77.0012.1011.0016.000.00-44936.68%
XLC260116C000780002024-02-23 1:54PM EDT78.0013.0610.0020.000.00-310947.78%
XLC260116C000790002024-04-19 9:36AM EDT79.0013.0311.6012.60+0.11+0.85%538930.36%
XLC260116C000800002024-04-19 9:36AM EDT80.0012.6611.1013.80+0.13+1.04%325434.30%
XLC260116C000850002024-04-08 1:04PM EDT85.0011.027.2010.700.00-92131.35%
XLC260116C000900002024-04-17 12:04PM EDT90.007.006.507.100.00-73026.57%
XLC260116C000950002024-02-16 2:16PM EDT95.004.554.5013.800.00-11846.16%
XLC260116C001000002024-04-19 9:56AM EDT100.003.763.203.90-0.11-2.84%518624.46%
XLC260116C001050002024-04-19 9:56AM EDT105.002.652.204.80-0.14-5.02%41729.52%
XLC260116C001100002024-04-17 1:02PM EDT110.001.751.552.050.00-96223.24%
XLC260116C001150002024-04-18 1:18PM EDT115.001.321.001.450.00-1122.74%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC260116P000450002024-03-19 1:05PM EDT45.000.620.2010.200.00-111654.82%
XLC260116P000500002024-02-15 11:14AM EDT50.000.960.009.600.00-2364.73%
XLC260116P000550002024-01-23 10:39AM EDT55.001.970.000.000.00-2156.25%
XLC260116P000570002023-12-19 4:00PM EDT57.002.650.005.000.00-3137.50%
XLC260116P000580002024-04-05 9:56AM EDT58.001.601.552.050.00-1624.87%
XLC260116P000600002024-02-23 4:14PM EDT60.002.000.1010.000.00-11,00650.15%
XLC260116P000630002024-03-15 9:30AM EDT63.002.800.009.600.00--144.59%
XLC260116P000650002024-02-26 1:54PM EDT65.002.920.005.000.00-5728.10%
XLC260116P000660002024-03-15 9:30AM EDT66.003.400.009.600.00-122840.45%
XLC260116P000670002024-01-16 10:30AM EDT67.004.900.000.000.00-2823.13%
XLC260116P000680002024-02-01 2:52PM EDT68.004.071.006.000.00--127.61%
XLC260116P000690002024-03-15 9:30AM EDT69.004.000.1010.000.00--137.53%
XLC260116P000700002024-04-11 10:43AM EDT70.003.383.604.200.00-2720.23%
XLC260116P000720002024-03-21 11:45AM EDT72.004.254.104.700.00--219.46%
XLC260116P000730002023-09-27 2:08PM EDT73.0010.707.1016.700.00-1149.75%
XLC260116P000750002024-04-16 10:10AM EDT75.005.105.005.600.00-1518.40%
XLC260116P000760002023-10-06 12:29PM EDT76.0010.905.3014.600.00-1239.80%
XLC260116P000770002023-10-11 11:42AM EDT77.0010.635.6015.600.00-1340.86%
XLC260116P000790002024-03-15 9:30AM EDT79.007.001.1011.000.00--126.61%
XLC260116P000800002024-04-16 12:16PM EDT80.006.856.107.900.00-21317.74%
XLC260116P001000002023-10-25 9:43AM EDT100.0034.500.000.000.00--00.00%