XLC - Communication Services Select Sector SPDR Fund
NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC230602C00049000 | 2023-05-18 3:06PM EDT | 49.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLC230602C00051000 | 2023-05-12 9:31AM EDT | 51.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC230602C00053500 | 2023-06-01 3:48PM EDT | 53.50 | 9.42 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| XLC230602C00054500 | 2023-04-27 12:57PM EDT | 54.50 | 5.33 | 5.00 | 9.70 | 0.00 | - | - | 1 | 330.08% |
| XLC230602C00056000 | 2023-05-02 3:05PM EDT | 56.00 | 3.50 | 4.70 | 9.70 | 0.00 | - | 3 | 3 | 146.88% |
| XLC230602C00057000 | 2023-05-12 2:56PM EDT | 57.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLC230602C00057500 | 2023-05-31 4:14PM EDT | 57.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XLC230602C00058000 | 2023-05-26 10:39AM EDT | 58.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLC230602C00058500 | 2023-05-30 2:50PM EDT | 58.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| XLC230602C00059000 | 2023-05-31 2:38PM EDT | 59.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| XLC230602C00059500 | 2023-05-15 11:34AM EDT | 59.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XLC230602C00060000 | 2023-06-01 11:39AM EDT | 60.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC230602C00060500 | 2023-05-26 11:16AM EDT | 60.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| XLC230602C00061000 | 2023-06-01 11:05AM EDT | 61.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 0.00% |
| XLC230602C00061500 | 2023-06-01 12:12PM EDT | 61.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| XLC230602C00062000 | 2023-06-01 3:53PM EDT | 62.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 38 | 265 | 0.00% |
| XLC230602C00062500 | 2023-06-01 3:37PM EDT | 62.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| XLC230602C00063000 | 2023-06-01 3:26PM EDT | 63.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 40 | 81 | 0.00% |
| XLC230602C00063500 | 2023-05-30 12:46PM EDT | 63.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 3.13% |
| XLC230602C00065000 | 2023-05-30 9:34AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC230602P00050000 | 2023-04-21 11:21AM EDT | 50.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 273.05% |
| XLC230602P00051000 | 2023-05-16 3:50PM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| XLC230602P00052000 | 2023-04-20 9:30AM EDT | 52.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 1 | 235.16% |
| XLC230602P00054500 | 2023-05-08 9:43AM EDT | 54.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XLC230602P00055000 | 2023-05-31 9:47AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| XLC230602P00055500 | 2023-05-08 10:01AM EDT | 55.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| XLC230602P00056000 | 2023-05-22 9:30AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| XLC230602P00056500 | 2023-05-16 11:36AM EDT | 56.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| XLC230602P00057000 | 2023-05-18 10:17AM EDT | 57.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| XLC230602P00057500 | 2023-05-31 9:47AM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| XLC230602P00058000 | 2023-05-26 1:55PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 289 | 289 | 50.00% |
| XLC230602P00058500 | 2023-05-24 12:59PM EDT | 58.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 50.00% |
| XLC230602P00059000 | 2023-05-31 9:55AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| XLC230602P00059500 | 2023-05-30 3:59PM EDT | 59.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLC230602P00060000 | 2023-05-31 9:42AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| XLC230602P00060500 | 2023-06-01 3:58PM EDT | 60.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| XLC230602P00061000 | 2023-06-01 1:05PM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| XLC230602P00061500 | 2023-06-01 12:25PM EDT | 61.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| XLC230602P00062000 | 2023-06-01 3:55PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 73 | 74 | 12.50% |
| XLC230602P00062500 | 2023-06-01 2:54PM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 6.25% |
| XLC230602P00063000 | 2023-06-01 3:58PM EDT | 63.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.78% |
| XLC230602P00064000 | 2023-05-24 3:21PM EDT | 64.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| XLC230602P00065000 | 2023-05-15 3:57PM EDT | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.