NYSEArca - Nasdaq Real Time Price USD

The Communication Services Select Sector SPDR ETF Fund (XLC)

96.82 -0.52 (-0.53%)
As of 2:13 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XLC241122C00084000 11/20/2024 4:49 PM 84 12.70 11.00 14.20 0.00 0.00% 1 3 210.55%
XLC241122C00085000 11/8/2024 3:15 PM 85 11.20 10.00 12.80 0.00 0.00% 2 3 175.78%
XLC241122C00085500 10/14/2024 2:54 PM 85.5 6.79 10.20 13.40 0.00 0.00% - 1 136.13%
XLC241122C00089500 10/23/2024 3:01 PM 89.5 3.02 5.70 8.40 0.00 0.00% - 2 131.84%
XLC241122C00090000 11/4/2024 4:16 PM 90 3.48 5.20 7.90 0.00 0.00% 1 2 126.17%
XLC241122C00091000 10/29/2024 1:41 PM 91 2.27 4.20 6.90 0.00 0.00% 20 19 114.65%
XLC241122C00092500 11/15/2024 6:23 PM 92.5 2.90 2.55 5.00 0.00 0.00% 1 1 78.61%
XLC241122C00093000 11/15/2024 6:49 PM 93 2.20 2.45 4.20 0.00 0.00% 2 4 57.91%
XLC241122C00093500 11/18/2024 4:00 PM 93.5 2.75 1.90 3.90 0.00 0.00% 1 5 62.79%
XLC241122C00094000 11/18/2024 6:16 PM 94 2.18 1.90 3.30 0.00 0.00% 2 7 52.64%
XLC241122C00094500 11/11/2024 4:23 PM 94.5 2.60 1.75 2.65 0.00 0.00% 2 3 40.04%
XLC241122C00095000 11/20/2024 8:51 PM 95 1.61 1.60 2.30 -0.77 -32.35% 1 6 41.41%
XLC241122C00095500 11/18/2024 2:31 PM 95.5 0.72 1.50 1.70 0.00 0.00% 10 11 31.25%
XLC241122C00096000 11/21/2024 5:02 PM 96 0.78 1.05 1.20 -0.17 -17.89% 3 214 25.20%
XLC241122C00097000 11/21/2024 6:35 PM 97 0.40 0.30 0.45 0.05 14.29% 4 22 18.70%
XLC241122C00098000 11/21/2024 3:17 PM 98 0.09 0.00 0.10 -0.11 -55.00% 1 132 16.41%
XLC241122C00098500 11/11/2024 8:25 PM 98.5 0.04 0.00 0.10 -0.26 -86.67% 1 32 20.80%
XLC241122C00099000 11/14/2024 9:06 PM 99 0.05 - 0.15 0.00 0.00% - 14 28.22%
XLC241122C00100000 11/13/2024 5:19 PM 100 0.05 0.00 0.10 0.00 0.00% 2 2 32.62%
XLC241122C00102000 11/12/2024 3:08 PM 102 0.21 - 0.50 0.00 0.00% - 1 74.22%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XLC241122P00075000 10/14/2024 7:24 PM 75 0.21 0.00 1.85 0.00 0.00% - 5 280.08%
XLC241122P00079000 10/25/2024 4:47 PM 79 2.00 0.00 0.25 0.00 0.00% 3 3 149.61%
XLC241122P00080000 10/25/2024 5:21 PM 80 1.02 0.00 0.25 0.00 0.00% 3 3 141.80%
XLC241122P00082000 10/25/2024 5:21 PM 82 1.07 0.00 0.25 0.00 0.00% 3 3 126.17%
XLC241122P00084000 10/25/2024 4:47 PM 84 2.12 0.00 0.25 0.00 0.00% 3 3 110.94%
XLC241122P00085500 11/20/2024 2:55 PM 85.5 0.07 0.00 0.25 0.00 0.00% 1 4 99.22%
XLC241122P00086000 10/25/2024 5:49 PM 86 0.62 0.00 0.25 0.00 0.00% 10 10 95.51%
XLC241122P00087000 11/20/2024 2:36 PM 87 0.24 0.00 0.25 0.00 0.00% 2 10 87.89%
XLC241122P00088000 11/1/2024 4:23 PM 88 0.49 0.00 0.25 0.00 0.00% 1 10 80.27%
XLC241122P00088500 11/20/2024 2:36 PM 88.5 0.26 0.00 0.05 0.00 0.00% 2 0 57.81%
XLC241122P00089000 11/8/2024 5:10 PM 89 0.27 0.00 0.05 0.00 0.00% 1 24 54.69%
XLC241122P00089500 11/11/2024 3:32 PM 89.5 0.24 0.00 0.50 0.00 0.00% 1 0 81.25%
XLC241122P00090000 10/29/2024 3:53 PM 90 1.03 0.00 0.05 0.00 0.00% - 4 53.91%
XLC241122P00090500 11/11/2024 6:02 PM 90.5 0.15 0.00 0.50 0.00 0.00% 2 2 72.46%
XLC241122P00091000 10/28/2024 5:00 PM 91 1.61 0.00 0.50 0.00 0.00% 6 20 68.16%
XLC241122P00091500 10/28/2024 6:27 PM 91.5 1.80 0.00 0.50 0.00 0.00% 3 18 63.67%
XLC241122P00092000 11/18/2024 4:43 PM 92 0.09 0.00 0.15 0.00 0.00% 1 11 51.47%
XLC241122P00092500 11/19/2024 3:27 PM 92.5 0.05 0.00 0.50 0.00 0.00% 2 17 54.79%
XLC241122P00093000 11/15/2024 8:37 PM 93 0.20 0.05 0.10 0.00 0.00% 1 7 38.87%
XLC241122P00093500 11/19/2024 8:42 PM 93.5 0.06 0.00 0.50 0.00 0.00% 15 0 58.98%
XLC241122P00094000 11/18/2024 4:43 PM 94 0.15 0.00 0.10 0.00 0.00% 3 4 30.86%
XLC241122P00094500 11/19/2024 8:42 PM 94.5 0.05 0.00 0.10 -0.08 -61.54% 1 33 26.66%
XLC241122P00095000 11/20/2024 8:42 PM 95 0.10 0.05 0.10 0.00 0.00% 3 68 22.46%
XLC241122P00095500 11/20/2024 8:30 PM 95.5 0.15 0.05 0.10 0.00 0.00% 16 50 17.97%
XLC241122P00096000 11/21/2024 6:26 PM 96 0.12 0.10 0.15 -0.27 -69.23% 15 80 15.63%
XLC241122P00097000 11/18/2024 4:50 PM 97 1.11 0.30 0.40 0.00 0.00% 6 142 10.55%
XLC241122P00098000 11/20/2024 3:15 PM 98 1.10 0.95 1.10 -0.59 -34.91% 1 89 0.00%
XLC241122P00098500 11/12/2024 3:54 PM 98.5 2.15 1.00 3.70 0.00 0.00% - 6 96.39%
XLC241122P00099000 11/20/2024 3:38 PM 99 1.80 1.90 3.50 -0.75 -29.41% 100 179 77.64%

Related Tickers