Singapore markets open in 4 hours 48 minutes

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.77+0.21 (+0.35%)
At close: 03:59PM EDT
59.77 0.00 (0.00%)
After hours: 04:12PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC220819C000410002022-07-11 2:10PM EDT41.0014.4015.0019.900.00--3290.92%
XLC220819C000440002022-07-22 11:31AM EDT44.0012.3013.9016.600.00-33226.56%
XLC220819C000490002022-07-14 9:45AM EDT49.005.508.0013.000.00--0244.92%
XLC220819C000500002022-07-19 10:52AM EDT50.006.608.4010.900.00-10172.07%
XLC220819C000510002022-06-21 9:39AM EDT51.005.000.000.000.00-500.00%
XLC220819C000520002022-06-24 11:03AM EDT52.005.604.106.000.00-110.00%
XLC220819C000525002022-08-02 10:00AM EDT52.504.087.107.500.00-11355.08%
XLC220819C000530002022-08-15 2:28PM EDT53.006.806.607.00+4.30+172.00%1351.56%
XLC220819C000540002022-08-11 2:59PM EDT54.004.605.606.000.00-31169.14%
XLC220819C000545002022-07-26 3:21PM EDT54.501.795.105.600.00-1171.78%
XLC220819C000550002022-08-15 11:07AM EDT55.004.534.704.90-0.32-6.60%28251.17%
XLC220819C000560002022-08-15 9:37AM EDT56.003.603.604.000.00-132650.20%
XLC220819C000565002022-08-10 2:19PM EDT56.502.233.103.600.00-1251.47%
XLC220819C000570002022-08-12 2:09PM EDT57.002.382.653.000.00-15240.53%
XLC220819C000575002022-08-10 10:01AM EDT57.501.402.252.550.00-42638.18%
XLC220819C000580002022-08-15 1:56PM EDT58.001.941.802.05+0.40+25.97%1111532.81%
XLC220819C000585002022-08-11 1:32PM EDT58.501.061.351.600.00-62229.40%
XLC220819C000590002022-08-15 11:07AM EDT59.000.921.051.20-0.08-8.00%535527.15%
XLC220819C000595002022-08-15 11:15AM EDT59.500.600.650.850.00-121225.39%
XLC220819C000600002022-08-15 3:19PM EDT60.000.500.400.55+0.05+11.11%2328523.54%
XLC220819C000605002022-08-15 10:03AM EDT60.500.250.200.40-0.03-10.71%1625.10%
XLC220819C000610002022-08-12 3:13PM EDT61.000.120.100.20-0.03-20.00%318222.46%
XLC220819C000620002022-08-15 9:33AM EDT62.000.050.000.15-0.01-16.67%11229.10%
XLC220819C000630002022-08-10 11:07AM EDT63.000.020.000.750.00-33950.68%
XLC220819C000640002022-07-28 10:37AM EDT64.000.030.000.100.00-1440.63%
XLC220819C000650002022-08-11 10:48AM EDT65.000.010.000.100.00-3050547.66%
XLC220819C000660002022-06-24 3:49PM EDT66.000.120.000.800.00-1177.73%
XLC220819C000680002022-07-21 11:04AM EDT68.000.100.000.050.00-11552.34%
XLC220819C000750002022-08-10 11:47AM EDT75.000.05-0.050.00--193.36%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC220819P000400002022-07-27 1:27PM EDT40.000.010.000.050.00-99145.31%
XLC220819P000450002022-07-15 10:26AM EDT45.000.200.005.000.00-15320.70%
XLC220819P000460002022-08-10 11:46AM EDT46.000.050.000.050.00-242899.22%
XLC220819P000470002022-08-10 9:30AM EDT47.000.350.000.050.00-23192.19%
XLC220819P000480002022-08-04 10:30AM EDT48.000.380.000.050.00-23584.38%
XLC220819P000490002022-07-20 3:58PM EDT49.000.160.000.500.00-12117.97%
XLC220819P000500002022-08-10 9:30AM EDT50.000.400.000.750.00-264120.31%
XLC220819P000510002022-08-04 11:31AM EDT51.000.090.000.050.00-111764.06%
XLC220819P000520002022-08-08 9:48AM EDT52.000.150.000.750.00-1180100.20%
XLC220819P000525002022-08-05 2:33PM EDT52.500.200.000.500.00-7010084.86%
XLC220819P000530002022-08-11 12:22PM EDT53.000.010.000.500.00-128280.18%
XLC220819P000535002022-08-05 2:33PM EDT53.500.250.000.750.00-709184.96%
XLC220819P000540002022-08-10 9:30AM EDT54.000.140.000.100.00-1014756.25%
XLC220819P000545002022-08-10 3:49PM EDT54.500.060.000.500.00-209866.02%
XLC220819P000550002022-08-15 9:30AM EDT55.000.050.000.10-0.05-50.00%37348.05%
XLC220819P000555002022-08-10 10:20AM EDT55.500.250.000.750.00-73364.55%
XLC220819P000560002022-08-15 12:38PM EDT56.000.080.000.15+0.03+60.00%120344.34%
XLC220819P000565002022-08-15 12:58PM EDT56.500.050.000.10-0.05-50.00%167435.74%
XLC220819P000570002022-08-11 2:03PM EDT57.000.250.000.100.00-207531.45%
XLC220819P000575002022-08-09 2:19PM EDT57.501.350.050.100.00-14827.15%
XLC220819P000580002022-08-12 3:56PM EDT58.000.210.000.200.00-306928.71%
XLC220819P000585002022-08-15 11:58AM EDT58.500.200.150.25-0.11-35.48%2225.78%
XLC220819P000590002022-08-15 1:58PM EDT59.000.320.250.35-0.18-36.00%5924.02%
XLC220819P000595002022-08-15 3:53PM EDT59.500.480.350.55-0.37-43.53%3324.32%
XLC220819P000600002022-08-15 11:32AM EDT60.000.850.600.80-1.16-57.71%71724.27%
XLC220819P000610002022-07-26 12:12PM EDT61.006.101.251.550.00-1327.93%
XLC220819P000630002022-07-18 9:38AM EDT63.007.002.455.500.00-1068.07%
XLC220819P000640002022-07-26 9:45AM EDT64.008.803.205.500.00-11100.78%