Communication Services Sel Sect SPDRETF (XLC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240621C00025000 | 2024-01-11 10:30AM EDT | 25.00 | 49.40 | 52.10 | 57.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLC240621C00030000 | 2023-04-06 12:51PM EDT | 30.00 | 30.05 | 24.70 | 34.70 | 0.00 | - | 2 | 12 | 0.00% |
| XLC240621C00035000 | 2024-02-23 12:51PM EDT | 35.00 | 45.25 | 45.00 | 49.80 | 0.00 | - | 54 | 87 | 238.53% |
| XLC240621C00040000 | 2023-12-11 11:15AM EDT | 40.00 | 30.47 | 32.10 | 37.00 | 0.00 | - | 1 | 8 | 0.00% |
| XLC240621C00045000 | 2023-10-03 3:14PM EDT | 45.00 | 22.00 | 20.50 | 24.70 | 0.00 | - | 7 | 19 | 0.00% |
| XLC240621C00050000 | 2024-03-11 11:57AM EDT | 50.00 | 30.08 | 30.00 | 34.80 | 0.00 | - | 1 | 13 | 154.54% |
| XLC240621C00051000 | 2024-05-14 12:26PM EDT | 51.00 | 31.20 | 29.50 | 34.20 | 0.00 | - | 56 | 59 | 87.30% |
| XLC240621C00052000 | 2024-02-13 2:10PM EDT | 52.00 | 27.40 | 26.10 | 30.80 | 0.00 | - | 1 | 9 | 80.86% |
| XLC240621C00055000 | 2024-01-12 4:56PM EDT | 55.00 | 20.00 | 23.00 | 27.90 | 0.00 | - | 14 | 4 | 78.22% |
| XLC240621C00056000 | 2024-02-13 12:57PM EDT | 56.00 | 23.50 | 22.60 | 27.50 | 0.00 | - | 1 | 224 | 97.17% |
| XLC240621C00057000 | 2023-08-29 11:21AM EDT | 57.00 | 13.80 | 11.50 | 16.00 | 0.00 | - | 56 | 128 | 0.00% |
| XLC240621C00058000 | 2024-02-02 10:40AM EDT | 58.00 | 22.40 | 20.60 | 25.40 | 0.00 | - | 1 | 59 | 87.35% |
| XLC240621C00059000 | 2024-01-11 12:40PM EDT | 59.00 | 15.50 | 19.00 | 23.90 | 0.00 | - | 7 | 151 | 66.70% |
| XLC240621C00060000 | 2024-04-30 9:30AM EDT | 60.00 | 19.50 | 20.50 | 25.40 | 0.00 | - | 2 | 122 | 66.02% |
| XLC240621C00061000 | 2024-05-15 12:13PM EDT | 61.00 | 21.40 | 19.50 | 24.30 | 0.00 | - | 10 | 20 | 61.13% |
| XLC240621C00062000 | 2024-04-30 11:41AM EDT | 62.00 | 17.32 | 18.50 | 23.10 | 0.00 | - | 1 | 1 | 53.71% |
| XLC240621C00063000 | 2024-04-12 2:30PM EDT | 63.00 | 19.86 | 17.20 | 20.70 | 0.00 | - | 5 | 1 | 78.08% |
| XLC240621C00064000 | 2023-12-14 10:30AM EDT | 64.00 | 9.60 | 9.40 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| XLC240621C00065000 | 2024-05-16 3:52PM EDT | 65.00 | 18.00 | 15.60 | 20.50 | 0.00 | - | 1 | 3,597 | 55.52% |
| XLC240621C00066000 | 2024-01-25 11:07AM EDT | 66.00 | 13.00 | 13.00 | 17.50 | 0.00 | - | 1 | 19 | 63.92% |
| XLC240621C00067000 | 2024-02-20 11:32AM EDT | 67.00 | 13.21 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 94.14% |
| XLC240621C00068000 | 2024-04-15 2:28PM EDT | 68.00 | 14.25 | 12.80 | 17.60 | 0.00 | - | 1 | 50 | 51.03% |
| XLC240621C00069000 | 2024-05-02 4:00PM EDT | 69.00 | 11.20 | 11.70 | 16.50 | 0.00 | - | 2 | 8,619 | 86.06% |
| XLC240621C00070000 | 2024-04-29 11:25AM EDT | 70.00 | 10.00 | 10.50 | 15.30 | 0.00 | - | 1 | 3,581 | 79.30% |
| XLC240621C00071000 | 2024-02-07 11:11AM EDT | 71.00 | 9.90 | 7.80 | 12.60 | 0.00 | - | 4 | 66 | 50.05% |
| XLC240621C00072000 | 2024-04-30 1:06PM EDT | 72.00 | 7.20 | 9.00 | 13.50 | 0.00 | - | 1 | 85 | 74.02% |
| XLC240621C00073000 | 2024-05-16 3:05PM EDT | 73.00 | 9.73 | 7.50 | 12.50 | 0.00 | - | 4 | 194 | 70.02% |
| XLC240621C00074000 | 2024-05-16 3:55PM EDT | 74.00 | 9.15 | 6.80 | 11.40 | 0.00 | - | 77 | 202 | 64.80% |
| XLC240621C00075000 | 2024-05-16 2:59PM EDT | 75.00 | 8.20 | 5.50 | 10.00 | 0.00 | - | 8 | 798 | 55.93% |
| XLC240621C00076000 | 2024-05-07 9:59AM EDT | 76.00 | 6.23 | 4.90 | 9.50 | 0.00 | - | 8 | 336 | 57.93% |
| XLC240621C00077000 | 2024-05-17 9:57AM EDT | 77.00 | 6.10 | 3.70 | 6.80 | +0.40 | +7.02% | 6 | 1,271 | 33.52% |
| XLC240621C00078000 | 2024-05-17 11:51AM EDT | 78.00 | 5.10 | 3.10 | 7.50 | -0.20 | -3.77% | 70 | 300 | 49.66% |
| XLC240621C00079000 | 2024-05-17 2:09PM EDT | 79.00 | 4.10 | 2.10 | 6.80 | -0.25 | -5.75% | 5 | 282 | 48.63% |
| XLC240621C00080000 | 2024-05-16 11:27AM EDT | 80.00 | 3.40 | 1.00 | 4.30 | 0.00 | - | 6 | 515 | 28.32% |
| XLC240621C00081000 | 2024-05-17 2:24PM EDT | 81.00 | 2.47 | 0.30 | 5.00 | -0.17 | -6.44% | 3 | 174 | 41.65% |
| XLC240621C00082000 | 2024-05-16 1:53PM EDT | 82.00 | 1.99 | 0.30 | 2.65 | +0.04 | +2.05% | 1 | 273 | 23.27% |
| XLC240621C00083000 | 2024-05-17 2:24PM EDT | 83.00 | 1.25 | 0.00 | 4.80 | -0.15 | -10.71% | 6 | 62 | 49.56% |
| XLC240621C00084000 | 2024-05-16 11:53AM EDT | 84.00 | 0.85 | 0.05 | 5.00 | -0.05 | -5.56% | 1 | 85 | 55.95% |
| XLC240621C00085000 | 2024-05-16 1:53PM EDT | 85.00 | 0.55 | 0.35 | 0.60 | -0.02 | -3.51% | 1 | 1,073 | 14.72% |
| XLC240621C00086000 | 2024-04-29 3:03PM EDT | 86.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 4 | 61.98% |
| XLC240621C00087000 | 2024-05-15 3:17PM EDT | 87.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 65.67% |
| XLC240621C00090000 | 2024-05-06 10:05AM EDT | 90.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 100 | 459 | 23.49% |
| XLC240621C00095000 | 2024-03-21 12:31PM EDT | 95.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 28 | 63.97% |
| XLC240621C00100000 | 2024-03-19 12:36PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 41 | 37.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240621P00025000 | 2024-02-09 4:50PM EDT | 25.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 659 | 1,166 | 329.00% |
| XLC240621P00030000 | 2023-12-19 3:38PM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 283.11% |
| XLC240621P00035000 | 2023-11-10 2:35PM EDT | 35.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 63 | 168.16% |
| XLC240621P00040000 | 2024-01-09 3:08PM EDT | 40.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 14 | 2,057 | 212.99% |
| XLC240621P00045000 | 2023-12-28 1:33PM EDT | 45.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7,752 | 184.67% |
| XLC240621P00050000 | 2024-03-28 9:30AM EDT | 50.00 | 0.04 | 0.00 | 2.75 | 0.00 | - | 1 | 19 | 134.03% |
| XLC240621P00051000 | 2024-04-01 12:37PM EDT | 51.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 320 | 121.29% |
| XLC240621P00052000 | 2024-04-02 9:30AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| XLC240621P00053000 | 2023-11-02 11:04AM EDT | 53.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 145.24% |
| XLC240621P00054000 | 2023-04-28 10:21AM EDT | 54.00 | 3.10 | 0.00 | 10.00 | 0.00 | - | 1 | 1 | 188.23% |
| XLC240621P00055000 | 2024-05-03 10:15AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,736 | 53.91% |
| XLC240621P00056000 | 2024-02-09 3:46PM EDT | 56.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 20 | 156 | 131.84% |
| XLC240621P00057000 | 2024-01-18 2:47PM EDT | 57.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 127.49% |
| XLC240621P00058000 | 2024-04-23 9:32AM EDT | 58.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 123.24% |
| XLC240621P00059000 | 2024-02-12 11:37AM EDT | 59.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 84 | 70.41% |
| XLC240621P00060000 | 2024-02-12 4:31PM EDT | 60.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 275 | 114.84% |
| XLC240621P00061000 | 2023-10-31 2:33PM EDT | 61.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 14 | 22 | 110.74% |
| XLC240621P00062000 | 2024-03-27 3:53PM EDT | 62.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 2 | 138 | 106.67% |
| XLC240621P00063000 | 2024-05-10 11:58AM EDT | 63.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 5 | 67 | 102.64% |
| XLC240621P00064000 | 2024-04-25 9:42AM EDT | 64.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 30 | 294 | 98.63% |
| XLC240621P00065000 | 2024-05-14 2:44PM EDT | 65.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 3 | 7,005 | 74.12% |
| XLC240621P00066000 | 2024-03-22 3:45PM EDT | 66.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 90.75% |
| XLC240621P00067000 | 2024-02-02 11:22AM EDT | 67.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 129 | 86.87% |
| XLC240621P00068000 | 2024-05-03 9:30AM EDT | 68.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 5 | 126 | 82.98% |
| XLC240621P00069000 | 2024-05-06 9:33AM EDT | 69.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 807 | 79.13% |
| XLC240621P00070000 | 2024-05-10 11:58AM EDT | 70.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 5 | 640 | 36.33% |
| XLC240621P00071000 | 2024-05-03 9:30AM EDT | 71.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 253 | 71.44% |
| XLC240621P00072000 | 2024-05-03 10:00AM EDT | 72.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 962 | 67.63% |
| XLC240621P00073000 | 2024-05-07 1:49PM EDT | 73.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 3 | 439 | 27.44% |
| XLC240621P00074000 | 2024-05-08 12:42PM EDT | 74.00 | 0.15 | 0.00 | 3.60 | 0.00 | - | 1 | 241 | 52.15% |
| XLC240621P00075000 | 2024-05-17 11:39AM EDT | 75.00 | 0.13 | 0.00 | 2.50 | -0.07 | -35.00% | 2 | 1,609 | 57.30% |
| XLC240621P00076000 | 2024-05-16 11:46AM EDT | 76.00 | 0.17 | 0.15 | 1.75 | 0.00 | - | 7 | 224 | 44.24% |
| XLC240621P00077000 | 2024-05-17 11:09AM EDT | 77.00 | 0.21 | 0.00 | 0.25 | -0.04 | -16.00% | 2 | 1,245 | 18.95% |
| XLC240621P00078000 | 2024-05-14 12:38PM EDT | 78.00 | 0.42 | 0.00 | 2.70 | 0.00 | - | 6 | 970 | 47.56% |
| XLC240621P00079000 | 2024-05-15 3:15PM EDT | 79.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 5 | 734 | 65.63% |
| XLC240621P00080000 | 2024-05-17 3:19PM EDT | 80.00 | 0.48 | 0.45 | 5.00 | -0.07 | -12.73% | 1 | 1,038 | 62.92% |
| XLC240621P00081000 | 2024-05-16 2:03PM EDT | 81.00 | 0.78 | 0.70 | 1.10 | 0.00 | - | 1 | 47 | 17.99% |
| XLC240621P00082000 | 2024-05-16 12:07PM EDT | 82.00 | 1.08 | 0.00 | 4.80 | -0.18 | -14.29% | 14 | 163 | 50.94% |
| XLC240621P00083000 | 2024-05-10 10:53AM EDT | 83.00 | 2.30 | 0.20 | 4.80 | 0.00 | - | - | 37 | 45.68% |
| XLC240621P00085000 | 2024-05-07 9:45AM EDT | 85.00 | 3.80 | 0.75 | 5.00 | 0.00 | - | 7 | 155 | 36.11% |
© 2024 Yahoo. All rights reserved.