Communication Services Sel Sect SPDRETF (XLC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240426C00076000 | 2024-04-12 11:16AM EDT | 76.00 | 6.37 | 2.50 | 6.10 | 0.00 | - | 1 | 1 | 83.59% |
| XLC240426C00077000 | 2024-04-26 1:39PM EDT | 77.00 | 3.18 | 0.75 | 3.90 | +1.83 | +135.56% | 6 | 68 | 119.92% |
| XLC240426C00078000 | 2024-04-26 3:58PM EDT | 78.00 | 2.10 | 0.25 | 4.00 | +1.40 | +200.00% | 24 | 93 | 170.90% |
| XLC240426C00078500 | 2024-04-26 3:01PM EDT | 78.50 | 1.57 | 0.50 | 3.30 | +1.07 | +214.00% | 31 | 63 | 52.34% |
| XLC240426C00079000 | 2024-04-26 3:55PM EDT | 79.00 | 1.15 | 0.05 | 1.85 | +0.85 | +283.33% | 35 | 52 | 73.14% |
| XLC240426C00079500 | 2024-04-26 10:52AM EDT | 79.50 | 0.40 | 0.35 | 1.15 | +0.25 | +166.67% | 55 | 53 | 48.54% |
| XLC240426C00080000 | 2024-04-26 3:47PM EDT | 80.00 | 0.15 | 0.00 | 4.80 | +0.05 | +50.00% | 733 | 232 | 140.23% |
| XLC240426C00080500 | 2024-04-25 4:10PM EDT | 80.50 | 0.70 | 0.00 | 0.05 | 0.00 | - | 54 | 621 | 10.94% |
| XLC240426C00081000 | 2024-04-25 3:27PM EDT | 81.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 451 | 23.44% |
| XLC240426C00081500 | 2024-04-25 4:05PM EDT | 81.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 762 | 25.39% |
| XLC240426C00082000 | 2024-04-26 3:53PM EDT | 82.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 19 | 534 | 32.03% |
| XLC240426C00082500 | 2024-04-24 3:59PM EDT | 82.50 | 0.45 | 0.00 | 0.05 | 0.00 | - | 7 | 126 | 37.89% |
| XLC240426C00083000 | 2024-04-24 3:46PM EDT | 83.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 163 | 194 | 43.75% |
| XLC240426C00083500 | 2024-04-24 3:46PM EDT | 83.50 | 0.20 | 0.00 | 1.30 | 0.00 | - | 52 | 56 | 109.96% |
| XLC240426C00084000 | 2024-04-24 4:02PM EDT | 84.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 57 | 262 | 55.08% |
| XLC240426C00084500 | 2024-04-24 3:59PM EDT | 84.50 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 162 | 114.06% |
| XLC240426C00085000 | 2024-04-25 9:45AM EDT | 85.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 1 | 1,109 | 110.16% |
| XLC240426C00086000 | 2024-04-23 12:24PM EDT | 86.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 40 | 147.85% |
| XLC240426C00087000 | 2024-04-25 9:45AM EDT | 87.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 294.14% |
| XLC240426C00090000 | 2024-04-12 3:42PM EDT | 90.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 345.12% |
| XLC240426C00095000 | 2024-04-22 2:51PM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 142.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240426P00072000 | 2024-04-15 12:31PM EDT | 72.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 349.41% |
| XLC240426P00073000 | 2024-04-16 9:30AM EDT | 73.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 31 | 32 | 325.98% |
| XLC240426P00075000 | 2024-04-25 9:52AM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 78.91% |
| XLC240426P00075500 | 2024-04-19 2:47PM EDT | 75.50 | 0.22 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 137.89% |
| XLC240426P00076000 | 2024-04-25 3:53PM EDT | 76.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 425 | 414 | 90.82% |
| XLC240426P00076500 | 2024-04-25 3:57PM EDT | 76.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 774 | 809 | 54.69% |
| XLC240426P00077000 | 2024-04-25 3:39PM EDT | 77.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1,288 | 1,000 | 228.91% |
| XLC240426P00077500 | 2024-04-25 10:22AM EDT | 77.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | 77 | 60 | 216.11% |
| XLC240426P00078000 | 2024-04-26 3:59PM EDT | 78.00 | 0.28 | 0.00 | 4.80 | -0.35 | -55.56% | 9 | 783 | 203.03% |
| XLC240426P00078500 | 2024-04-26 9:55AM EDT | 78.50 | 0.25 | 0.00 | 1.05 | -0.70 | -73.68% | 11 | 7,593 | 69.82% |
| XLC240426P00079000 | 2024-04-26 10:36AM EDT | 79.00 | 0.06 | 0.00 | 2.75 | -1.60 | -96.39% | 12 | 68 | 113.09% |
| XLC240426P00079500 | 2024-04-26 10:47AM EDT | 79.50 | 0.11 | 0.00 | 2.05 | -1.39 | -92.67% | 50 | 495 | 78.52% |
| XLC240426P00080000 | 2024-04-26 2:47PM EDT | 80.00 | 0.13 | 0.00 | 2.05 | -2.17 | -94.35% | 352 | 410 | 64.55% |
| XLC240426P00080500 | 2024-04-26 3:10PM EDT | 80.50 | 0.35 | 0.00 | 1.45 | -0.15 | -30.00% | 577 | 685 | 74.22% |
| XLC240426P00081000 | 2024-04-26 10:51AM EDT | 81.00 | 1.26 | 0.05 | 1.15 | -2.49 | -66.40% | 1 | 939 | 35.94% |
| XLC240426P00081500 | 2024-04-24 3:36PM EDT | 81.50 | 1.30 | 0.20 | 2.65 | -0.10 | -7.14% | 1 | 382 | 111.04% |
| XLC240426P00082000 | 2024-04-25 3:57PM EDT | 82.00 | 4.05 | 0.40 | 5.00 | 0.00 | - | 2 | 178 | 93.26% |
| XLC240426P00082500 | 2024-04-26 3:44PM EDT | 82.50 | 2.25 | 0.30 | 5.00 | -2.35 | -51.09% | 15 | 17 | 61.82% |
| XLC240426P00083000 | 2024-04-26 3:29PM EDT | 83.00 | 2.80 | 1.25 | 5.50 | -1.85 | -39.78% | 2 | 277 | 88.67% |
| XLC240426P00083500 | 2024-04-19 12:49PM EDT | 83.50 | 4.70 | 1.70 | 5.30 | 0.00 | - | 2 | 0 | 59.77% |
| XLC240426P00084500 | 2024-04-12 3:44PM EDT | 84.50 | 3.30 | 2.45 | 6.30 | 0.00 | - | 9 | 0 | 215.33% |
| XLC240426P00085000 | 2024-04-11 1:03PM EDT | 85.00 | 2.95 | 3.00 | 6.80 | 0.00 | - | - | 0 | 50.78% |
© 2024 Yahoo. All rights reserved.