XLC - Communication Services Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC230602C000490002023-05-18 3:06PM EDT49.0012.120.000.000.00-110.00%
XLC230602C000510002023-05-12 9:31AM EDT51.008.900.000.000.00-100.00%
XLC230602C000535002023-06-01 3:48PM EDT53.509.420.000.000.00-9000.00%
XLC230602C000545002023-04-27 12:57PM EDT54.505.335.009.700.00--1330.08%
XLC230602C000560002023-05-02 3:05PM EDT56.003.504.709.700.00-33146.88%
XLC230602C000570002023-05-12 2:56PM EDT57.002.900.000.000.00-130.00%
XLC230602C000575002023-05-31 4:14PM EDT57.504.700.000.000.00-200.00%
XLC230602C000580002023-05-26 10:39AM EDT58.003.740.000.000.00-110.00%
XLC230602C000585002023-05-30 2:50PM EDT58.504.000.000.000.00-6110.00%
XLC230602C000590002023-05-31 2:38PM EDT59.003.370.000.000.00-170.00%
XLC230602C000595002023-05-15 11:34AM EDT59.501.330.000.000.00-130.00%
XLC230602C000600002023-06-01 11:39AM EDT60.002.750.000.000.00-100.00%
XLC230602C000605002023-05-26 11:16AM EDT60.501.350.000.000.00-2540.00%
XLC230602C000610002023-06-01 11:05AM EDT61.001.780.000.000.00-52060.00%
XLC230602C000615002023-06-01 12:12PM EDT61.501.450.000.000.00-5450.00%
XLC230602C000620002023-06-01 3:53PM EDT62.000.990.000.000.00-382650.00%
XLC230602C000625002023-06-01 3:37PM EDT62.500.500.000.000.00-3200.00%
XLC230602C000630002023-06-01 3:26PM EDT63.000.320.000.000.00-40810.00%
XLC230602C000635002023-05-30 12:46PM EDT63.500.150.000.000.00-9113.13%
XLC230602C000650002023-05-30 9:34AM EDT65.000.050.000.000.00-1212.50%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC230602P000500002023-04-21 11:21AM EDT50.000.150.000.350.00-11273.05%
XLC230602P000510002023-05-16 3:50PM EDT51.000.070.000.000.00-1150.00%
XLC230602P000520002023-04-20 9:30AM EDT52.000.300.000.350.00--1235.16%
XLC230602P000545002023-05-08 9:43AM EDT54.500.300.000.000.00-1050.00%
XLC230602P000550002023-05-31 9:47AM EDT55.000.030.000.000.00-1350.00%
XLC230602P000555002023-05-08 10:01AM EDT55.500.410.000.000.00--150.00%
XLC230602P000560002023-05-22 9:30AM EDT56.000.050.000.000.00-1250.00%
XLC230602P000565002023-05-16 11:36AM EDT56.500.150.000.000.00-101150.00%
XLC230602P000570002023-05-18 10:17AM EDT57.000.130.000.000.00-2050.00%
XLC230602P000575002023-05-31 9:47AM EDT57.500.030.000.000.00-1250.00%
XLC230602P000580002023-05-26 1:55PM EDT58.000.040.000.000.00-28928950.00%
XLC230602P000585002023-05-24 12:59PM EDT58.500.200.000.000.00-106250.00%
XLC230602P000590002023-05-31 9:55AM EDT59.000.050.000.000.00-12125.00%
XLC230602P000595002023-05-30 3:59PM EDT59.500.040.000.000.00-1025.00%
XLC230602P000600002023-05-31 9:42AM EDT60.000.100.000.000.00-18825.00%
XLC230602P000605002023-06-01 3:58PM EDT60.500.030.000.000.00-22525.00%
XLC230602P000610002023-06-01 1:05PM EDT61.000.050.000.000.00-15112.50%
XLC230602P000615002023-06-01 12:25PM EDT61.500.030.000.000.00-23212.50%
XLC230602P000620002023-06-01 3:55PM EDT62.000.050.000.000.00-737412.50%
XLC230602P000625002023-06-01 2:54PM EDT62.500.080.000.000.00-6126.25%
XLC230602P000630002023-06-01 3:58PM EDT63.000.280.000.000.00-15320.78%
XLC230602P000640002023-05-24 3:21PM EDT64.002.960.000.000.00-10100.00%
XLC230602P000650002023-05-15 3:57PM EDT65.005.100.000.000.00--00.00%