Singapore markets closed

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.11-0.97 (-1.94%)
At close: 04:00PM EDT
49.18 +0.07 (+0.14%)
After hours: 05:14PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC220930C000500002022-09-23 3:48PM EDT50.000.500.105.00-0.63-55.75%2213117.43%
XLC220930C000505002022-09-22 3:34PM EDT50.500.370.005.00-0.48-56.47%16123.63%
XLC220930C000510002022-09-23 11:46AM EDT51.000.200.005.00-1.27-86.39%121131.45%
XLC220930C000530002022-09-20 9:30AM EDT53.000.600.005.000.00-313159.57%
XLC220930C000540002022-09-15 2:45PM EDT54.000.790.005.000.00-11172.31%
XLC220930C000550002022-09-22 9:30AM EDT55.000.050.005.000.00-25184.33%
XLC220930C000555002022-09-20 11:52AM EDT55.500.100.005.000.00-53190.14%
XLC220930C000560002022-09-22 12:55PM EDT56.000.100.005.000.00-27195.70%
XLC220930C000565002022-09-22 9:30AM EDT56.500.010.005.000.00-119201.27%
XLC220930C000570002022-09-12 3:40PM EDT57.000.800.005.000.00-210206.64%
XLC220930C000575002022-09-14 2:19PM EDT57.500.090.000.100.00-11064.84%
XLC220930C000580002022-09-15 9:57AM EDT58.000.310.000.100.00-1967.97%
XLC220930C000585002022-09-21 9:30AM EDT58.500.050.000.100.00-41770.70%
XLC220930C000590002022-09-16 11:30AM EDT59.000.750.000.100.00-316573.44%
XLC220930C000595002022-08-26 9:41AM EDT59.500.750.000.100.00-14176.56%
XLC220930C000600002022-09-21 10:00AM EDT60.000.050.000.100.00-17378.91%
XLC220930C000605002022-09-08 11:39AM EDT60.500.150.000.100.00-3582.03%
XLC220930C000610002022-08-26 2:18PM EDT61.000.170.000.100.00-62484.38%
XLC220930C000620002022-09-21 9:56AM EDT62.000.050.000.100.00-182889.84%
XLC220930C000625002022-09-22 10:15AM EDT62.500.050.000.100.00-10792.19%
XLC220930C000630002022-09-15 4:05PM EDT63.000.050.000.100.00-20620694.53%
XLC220930C000635002022-08-30 2:53PM EDT63.500.150.000.100.00-1097.27%
XLC220930C000640002022-08-19 9:42AM EDT64.000.130.005.000.00-10271.97%
XLC220930C000700002022-09-12 12:20PM EDT70.000.050.000.050.00--2115.63%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC220930P000450002022-09-23 2:05PM EDT45.000.080.005.00+0.03+60.00%1001176.76%
XLC220930P000470002022-09-23 3:35PM EDT47.000.300.005.00+0.08+36.36%2015140.72%
XLC220930P000480002022-09-23 9:37AM EDT48.000.400.005.00+0.14+53.85%25121.88%
XLC220930P000490002022-09-23 2:46PM EDT49.001.100.001.50+0.75+214.29%1113961.96%
XLC220930P000500002022-09-23 11:20AM EDT50.001.350.105.00+0.60+80.00%1134181.88%
XLC220930P000505002022-09-20 10:33AM EDT50.500.650.305.000.00-101073.58%
XLC220930P000510002022-09-20 12:20PM EDT51.000.760.005.000.00-2152.73%
XLC220930P000515002022-09-21 3:46PM EDT51.501.450.105.000.00-54143.36%
XLC220930P000520002022-09-23 3:16PM EDT52.003.220.505.50+1.92+147.69%1717150.49%
XLC220930P000525002022-09-20 1:26PM EDT52.501.581.006.000.00-1308157.42%
XLC220930P000530002022-09-21 2:45PM EDT53.001.701.506.500.00-50155164.16%
XLC220930P000535002022-09-09 9:54AM EDT53.501.002.007.000.00-332170.61%
XLC220930P000540002022-09-21 3:52PM EDT54.003.402.507.500.00-117550.98%
XLC220930P000545002022-09-13 11:26AM EDT54.501.983.008.000.00-209654.69%
XLC220930P000550002022-09-02 3:12PM EDT55.002.303.508.500.00-7058.40%
XLC220930P000555002022-09-19 3:13PM EDT55.503.524.009.000.00-1361.91%
XLC220930P000560002022-09-07 1:29PM EDT56.002.784.509.500.00-4065.23%
XLC220930P000565002022-08-29 10:50AM EDT56.502.675.0010.000.00-1068.75%
XLC220930P000570002022-09-02 11:37AM EDT57.002.785.5010.500.00-12572.07%
XLC220930P000580002022-09-12 1:31PM EDT58.002.736.5011.500.00-3078.52%
XLC220930P000590002022-09-08 11:25AM EDT59.004.807.5012.500.00-1084.77%
XLC220930P000595002022-08-25 2:57PM EDT59.503.508.0013.000.00-7087.89%
XLC220930P000605002022-09-01 12:13PM EDT60.506.509.0014.000.00--093.75%