Communication Services Sel Sect SPDRETF (XLC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240510C00072000 | 2024-05-06 11:09AM EDT | 72.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XLC240510C00074000 | 2024-04-22 10:16AM EDT | 74.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| XLC240510C00075000 | 2024-04-22 10:16AM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| XLC240510C00076000 | 2024-04-16 10:26AM EDT | 76.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| XLC240510C00076500 | 2024-05-02 3:43PM EDT | 76.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| XLC240510C00077000 | 2024-05-02 10:23AM EDT | 77.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| XLC240510C00077500 | 2024-05-01 2:41PM EDT | 77.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| XLC240510C00078000 | 2024-04-30 11:44AM EDT | 78.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XLC240510C00078500 | 2024-05-03 2:21PM EDT | 78.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| XLC240510C00079000 | 2024-05-06 3:30PM EDT | 79.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| XLC240510C00079500 | 2024-05-06 9:35AM EDT | 79.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| XLC240510C00080000 | 2024-05-06 2:37PM EDT | 80.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 101 | 121 | 0.00% |
| XLC240510C00080500 | 2024-05-06 3:30PM EDT | 80.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 107 | 0.00% |
| XLC240510C00081000 | 2024-05-06 3:39PM EDT | 81.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 0.00% |
| XLC240510C00081500 | 2024-05-06 3:48PM EDT | 81.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.78% |
| XLC240510C00082000 | 2024-05-06 3:53PM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
| XLC240510C00082500 | 2024-05-06 11:53AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| XLC240510C00083000 | 2024-04-24 3:31PM EDT | 83.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| XLC240510C00083500 | 2024-04-11 10:09AM EDT | 83.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XLC240510C00084000 | 2024-04-10 2:12PM EDT | 84.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| XLC240510C00084500 | 2024-04-08 10:54AM EDT | 84.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| XLC240510C00085000 | 2024-04-22 3:29PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| XLC240510C00085500 | 2024-04-24 1:01PM EDT | 85.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLC240510C00086000 | 2024-04-10 1:57PM EDT | 86.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| XLC240510C00087000 | 2024-04-26 3:40PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| XLC240510C00090000 | 2024-04-05 11:42AM EDT | 90.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 160.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240510P00073000 | 2024-05-03 11:40AM EDT | 73.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| XLC240510P00074000 | 2024-04-26 2:29PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| XLC240510P00075000 | 2024-05-01 10:06AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 25.00% |
| XLC240510P00075500 | 2024-05-03 9:40AM EDT | 75.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 12.50% |
| XLC240510P00076000 | 2024-04-25 10:21AM EDT | 76.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| XLC240510P00076500 | 2024-04-26 11:24AM EDT | 76.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 12.50% |
| XLC240510P00077000 | 2024-05-03 9:40AM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 12.50% |
| XLC240510P00077500 | 2024-04-24 3:55PM EDT | 77.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XLC240510P00078000 | 2024-05-06 11:57AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 12.50% |
| XLC240510P00078500 | 2024-05-03 12:30PM EDT | 78.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| XLC240510P00079000 | 2024-05-06 10:15AM EDT | 79.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 491 | 6.25% |
| XLC240510P00079500 | 2024-05-06 3:48PM EDT | 79.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| XLC240510P00080000 | 2024-05-06 2:49PM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 4,107 | 3.13% |
| XLC240510P00080500 | 2024-05-06 1:49PM EDT | 80.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 37 | 12 | 3.13% |
| XLC240510P00081000 | 2024-05-06 3:39PM EDT | 81.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
| XLC240510P00082500 | 2024-04-08 11:56AM EDT | 82.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.