Singapore markets close in 1 hour 38 minutes

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
56.80-2.09 (-3.55%)
At close: 04:00PM EDT
57.31 +0.51 (+0.90%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC220527C000570002022-05-24 10:44AM EDT57.000.650.000.000.00-1901.56%
XLC220527C000575002022-05-24 3:40PM EDT57.500.600.000.000.00-403.13%
XLC220527C000580002022-05-24 9:50AM EDT58.000.240.000.000.00-206.25%
XLC220527C000590002022-05-24 11:39AM EDT59.000.070.000.000.00-52012.50%
XLC220527C000600002022-05-24 10:44AM EDT60.000.030.000.000.00-29012.50%
XLC220527C000605002022-05-23 2:33PM EDT60.500.260.000.000.00-28012.50%
XLC220527C000610002022-05-24 10:58AM EDT61.000.100.000.000.00-2025.00%
XLC220527C000615002022-05-24 10:06AM EDT61.500.030.000.000.00-53025.00%
XLC220527C000620002022-05-23 9:48AM EDT62.000.050.000.000.00-1025.00%
XLC220527C000625002022-05-24 10:05AM EDT62.500.030.000.000.00-142025.00%
XLC220527C000630002022-05-18 1:09PM EDT63.000.060.000.000.00-4025.00%
XLC220527C000635002022-05-13 10:22AM EDT63.500.120.000.000.00-100025.00%
XLC220527C000640002022-04-27 9:30AM EDT64.000.450.000.000.00--025.00%
XLC220527C000650002022-05-03 10:08AM EDT65.000.370.000.000.00-3025.00%
XLC220527C000655002022-04-20 9:45AM EDT65.502.050.000.000.00--150.00%
XLC220527C000665002022-05-06 2:30PM EDT66.500.120.000.000.00-1050.00%
XLC220527C000675002022-04-26 2:06PM EDT67.500.120.000.000.00-8050.00%
XLC220527C000680002022-04-25 10:41AM EDT68.000.320.000.000.00-1050.00%
XLC220527C000685002022-04-25 9:38AM EDT68.500.410.000.000.00-1050.00%
XLC220527C000690002022-04-20 10:46AM EDT69.000.410.004.800.00-14302.44%
XLC220527C000700002022-05-16 11:56AM EDT70.000.100.000.000.00-6050.00%
XLC220527C000705002022-04-26 10:45AM EDT70.500.300.000.000.00-3050.00%
XLC220527C000715002022-04-22 11:45AM EDT71.500.080.005.000.00-32335.74%
XLC220527C000720002022-04-20 9:37AM EDT72.000.330.000.750.00-1110184.38%
XLC220527C000725002022-04-26 9:30AM EDT72.500.050.000.000.00-7050.00%
XLC220527C000730002022-05-11 3:28PM EDT73.000.050.000.000.00-20050.00%
XLC220527C000760002022-05-11 3:57PM EDT76.000.710.000.000.00-1050.00%
XLC220527C000770002022-05-11 3:57PM EDT77.000.450.000.000.00-2050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC220527P000500002022-04-26 10:22AM EDT50.000.280.000.000.00--025.00%
XLC220527P000530002022-05-24 10:58AM EDT53.000.200.000.000.00-252025.00%
XLC220527P000540002022-05-24 11:21AM EDT54.000.300.000.000.00-5012.50%
XLC220527P000550002022-05-24 3:57PM EDT55.000.200.000.000.00-377012.50%
XLC220527P000560002022-05-24 3:54PM EDT56.000.520.000.000.00-206.25%
XLC220527P000565002022-05-24 3:54PM EDT56.500.690.000.000.00-201.56%
XLC220527P000570002022-05-24 11:34AM EDT57.001.200.000.000.00-1200.00%
XLC220527P000575002022-05-24 11:34AM EDT57.501.760.000.000.00-200.00%
XLC220527P000580002022-05-24 9:32AM EDT58.001.450.000.000.00-100.00%
XLC220527P000590002022-05-18 1:46PM EDT59.001.550.000.000.00-100.00%
XLC220527P000600002022-05-24 11:37AM EDT60.003.930.000.000.00-2000.00%
XLC220527P000610002022-05-23 9:40AM EDT61.003.100.000.000.00-300.00%
XLC220527P000615002022-05-16 3:29PM EDT61.502.960.000.000.00--00.00%
XLC220527P000620002022-05-24 11:37AM EDT62.005.900.000.000.00-2000.00%
XLC220527P000630002022-05-19 9:43AM EDT63.005.300.000.000.00-100.00%
XLC220527P000645002022-05-09 9:54AM EDT64.506.330.000.000.00-100.00%
XLC220527P000650002022-05-20 1:15PM EDT65.008.200.000.000.00-100.00%
XLC220527P000675002022-04-21 3:44PM EDT67.505.107.0011.700.00--60198.44%
XLC220527P000690002022-05-02 3:15PM EDT69.009.130.000.000.00-100.00%