Singapore markets open in 4 hours 42 minutes

Communication Services Select Sector SPDR Fund (XLC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.90-0.94 (-1.13%)
At close: 04:00PM EDT
81.90 0.00 (0.00%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240524C000710002024-05-17 3:58PM EDT71.0011.608.2013.200.00-22280.37%
XLC240524C000730002024-04-25 3:39PM EDT73.005.786.5011.400.00-904581.25%
XLC240524C000750002024-04-10 3:20PM EDT75.007.904.908.700.00--5191.02%
XLC240524C000765002024-05-02 1:06PM EDT76.503.222.707.600.00-12187.50%
XLC240524C000770002024-04-24 12:11PM EDT77.004.202.207.100.00--6179.35%
XLC240524C000775002024-05-07 9:44AM EDT77.504.301.706.600.00-10171.09%
XLC240524C000785002024-05-06 10:18AM EDT78.502.650.955.800.00--2163.28%
XLC240524C000790002024-05-10 9:58AM EDT79.002.950.405.100.00-12145.61%
XLC240524C000795002024-05-16 12:00PM EDT79.503.280.255.100.00-11158.69%
XLC240524C000800002024-05-21 10:13AM EDT80.002.910.104.800.00-42153.61%
XLC240524C000805002024-04-30 11:25AM EDT80.500.780.155.000.00-1574.61%
XLC240524C000810002024-05-21 1:43PM EDT81.001.800.204.800.00-42983.89%
XLC240524C000815002024-05-21 3:57PM EDT81.501.450.004.800.00-1023190.97%
XLC240524C000820002024-05-23 3:59PM EDT82.000.250.000.45-0.80-76.19%2457620.61%
XLC240524C000825002024-05-20 12:50PM EDT82.500.700.001.950.00-41051.56%
XLC240524C000830002024-05-23 3:29PM EDT83.000.050.000.25-0.35-87.50%21827.05%
XLC240524C000835002024-05-23 3:59PM EDT83.500.100.000.20-0.10-66.67%21530.37%
XLC240524C000840002024-05-17 10:27AM EDT84.000.170.002.150.00-1379.49%
XLC240524C000845002024-05-20 1:47PM EDT84.500.070.000.100.00-2833.30%
XLC240524C000850002024-05-20 3:09PM EDT85.000.050.002.150.00-82193.36%
XLC240524C000855002024-05-20 10:00AM EDT85.500.020.001.350.00-1379.88%
XLC240524C000860002024-04-29 9:49AM EDT86.000.080.001.350.00-1185.74%
XLC240524C000870002024-05-15 9:36AM EDT87.000.100.002.150.00--1118.36%
XLC240524C000885002024-04-09 10:50AM EDT88.500.350.000.500.00--25182.23%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
XLC240524P000600002024-04-29 2:41PM EDT60.000.100.000.050.00-12175.00%
XLC240524P000700002024-04-25 3:49PM EDT70.000.120.002.150.00--3218.36%
XLC240524P000710002024-05-15 3:30PM EDT71.000.310.002.150.00-11204.98%
XLC240524P000730002024-05-03 3:59PM EDT73.000.050.002.150.00-12178.13%
XLC240524P000740002024-05-15 3:30PM EDT74.000.440.003.300.00-11198.05%
XLC240524P000750002024-05-14 1:29PM EDT75.000.080.004.800.00-204221.78%
XLC240524P000760002024-05-15 1:30PM EDT76.000.050.003.300.00-3342167.97%
XLC240524P000765002024-04-25 4:08PM EDT76.500.500.002.150.00--1130.18%
XLC240524P000770002024-05-14 1:29PM EDT77.000.190.004.800.00-1029188.82%
XLC240524P000775002024-05-13 2:55PM EDT77.500.090.001.900.00-1013109.38%
XLC240524P000780002024-05-16 1:26PM EDT78.000.050.004.800.00-1015171.88%
XLC240524P000785002024-05-15 12:15PM EDT78.500.090.004.800.00-314163.28%
XLC240524P000790002024-05-20 10:00AM EDT79.000.050.002.150.00-2693.95%
XLC240524P000795002024-05-20 10:00AM EDT79.500.050.002.400.00-2492.09%
XLC240524P000800002024-05-20 10:00AM EDT80.000.050.000.050.00-712322.66%
XLC240524P000805002024-05-20 11:54AM EDT80.500.060.001.200.00-109575.68%
XLC240524P000810002024-05-17 3:54PM EDT81.000.100.001.250.00-25125569.04%
XLC240524P000815002024-05-23 9:30AM EDT81.500.050.004.70-0.05-50.00%196105.52%
XLC240524P000820002024-05-23 2:04PM EDT82.000.450.251.55+0.25+125.00%55661.96%
XLC240524P000825002024-05-23 3:06PM EDT82.500.950.004.80+0.70+280.00%152885.94%
XLC240524P000830002024-05-23 3:08PM EDT83.001.400.105.00+0.85+154.55%151780.18%