NYSEArca - Nasdaq Real Time Price USD
The Communication Services Select Sector SPDR ETF Fund (XLC)
As of 2:13 PM EST. Market Open.
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% |
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
PSI Invesco Semiconductors ETF
56.54
+3.68%
TUR iShares MSCI Turkey ETF
35.24
+3.53%
XSD SPDR S&P Semiconductor ETF
238.56
+3.30%
UTES Virtus Reaves Utilities ETF
69.60
+3.22%
BOUT Innovator IBD Breakout Opportunities ETF
40.19
+2.61%
URA Global X Uranium ETF
32.77
+2.50%
SPHB Invesco S&P 500 High Beta ETF
91.81
+2.37%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
84.51
+2.20%
ENFR Alerian Energy Infrastructure ETF
32.90
+2.29%
MLPX Global X MLP & Energy Infrastructure ETF
64.04
+2.22%
XME SPDR S&P Metals and Mining ETF
68.58
+2.18%
RFV Invesco S&P MidCap 400 Pure Value ETF
126.91
+2.14%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.04
+2.11%
PRN Invesco Dorsey Wright Industrials Momentum ETF
175.54
+2.11%
DWAS Invesco DWA SmallCap Momentum ETF
100.86
+2.10%
ATMP Barclays ETN+ Select MLP ETN
29.79
+2.09%
ETHO Amplify Etho Climate Leadership U.S. ETF
62.54
+2.08%
FNY First Trust Mid Cap Growth AlphaDEX Fund
86.11
+2.02%
PSC Principal U.S. Small-Cap ETF
55.03
+2.01%
WLDR Affinity World Leaders Equity ETF
34.76
+2.00%
PAVE Global X U.S. Infrastructure Development ETF
44.91
+1.98%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
102.00
+1.94%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.95
+1.88%
GRPM Invesco S&P MidCap 400 GARP ETF
122.52
+1.93%
PSCI Invesco S&P SmallCap Industrials ETF
145.23
+1.91%
RWK Invesco S&P MidCap 400 Revenue ETF
122.30
+1.90%
FXO First Trust Financials AlphaDEX Fund
57.54
+1.89%
BFOR Barron's 400 ETF
77.74
+1.88%
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.54
+1.88%
SMLF iShares U.S. Small-Cap Equity Factor ETF
72.03
+1.88%
XMMO Invesco S&P MidCap Momentum ETF
132.44
+1.88%
FTXL First Trust Nasdaq Semiconductor ETF
88.72
+2.02%
FYC First Trust Small Cap Growth AlphaDEX Fund
82.03
+1.90%
FV First Trust Dorsey Wright Focus 5 ETF
60.65
+1.85%
QTUM Defiance Quantum ETF
67.12
+1.84%
PKB Invesco Building & Construction ETF
85.23
+1.84%
IAK iShares U.S. Insurance ETF
134.83
+1.82%
PXE Invesco Dynamic Energy Exploration & Production ETF
32.61
+1.81%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
54.91
+1.80%
VB Vanguard Small-Cap Index Fund ETF Shares
254.18
+1.76%
SOXX iShares Semiconductor ETF
216.53
+1.80%
IJJ iShares S&P Mid-Cap 400 Value ETF
131.38
+1.64%
IFRA iShares U.S. Infrastructure ETF
50.87
+1.79%
KBWP Invesco KBW Property & Casualty Insurance ETF
123.41
+1.79%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
70.40
+1.79%
DON WisdomTree U.S. MidCap Dividend Fund
54.38
+1.77%
MDYV SPDR S&P 400 Mid Cap Value ETF
84.56
+1.77%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
89.71
+1.75%
XSVM Invesco S&P SmallCap Value with Momentum ETF
58.66
+1.74%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
114.00
+1.73%
FXU First Trust Utilities AlphaDEX Fund
40.28
+1.72%
FSMD Fidelity Small-Mid Multifactor ETF
43.66
+1.56%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
211.31
+1.72%
SYLD Cambria Shareholder Yield ETF
74.16
+1.71%
PKW Invesco BuyBack Achievers ETF
122.90
+1.71%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
111.49
+1.70%
IJH iShares Core S&P Mid-Cap ETF
65.82
+1.71%
IJR iShares Core S&P Small-Cap ETF
123.06
+1.69%
FXZ First Trust Materials AlphaDEX Fund
64.94
+1.68%
FIDU Fidelity MSCI Industrials Index ETF
75.78
+1.68%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
70.57
+1.67%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
45.73
+1.67%
IWP iShares Russell Mid-Cap Growth ETF
132.46
+1.62%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.00
+1.62%
IYG iShares U.S. Financial Services ETF
80.76
+1.61%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
108.15
+1.62%
VFVA Vanguard U.S. Value Factor ETF Shares
126.69
+1.61%
IYF iShares U.S. Financials ETF
116.73
+1.65%
SMH VanEck Semiconductor ETF
246.51
+1.64%
XLF The Financial Select Sector SPDR Fund
50.33
+1.60%
VFH Vanguard Financials Index Fund ETF Shares
123.71
+1.62%
FAD First Trust Multi Cap Growth AlphaDEX Fund
146.79
+1.58%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
43.95
+1.57%
FNCL Fidelity MSCI Financials Index ETF
71.83
+1.57%
KCE SPDR S&P Capital Markets ETF
146.04
+1.55%
XLU The Utilities Select Sector SPDR Fund
81.77
+1.58%
GXG Global X MSCI Colombia ETF
23.88
+1.55%
FTXN First Trust Nasdaq Oil & Gas ETF
32.31
+1.54%
XMHQ Invesco S&P MidCap Quality ETF
105.45
+1.54%
KIE SPDR S&P Insurance ETF
60.39
+1.51%
MAGA Point Bridge America First ETF
51.72
+1.51%
XHB SPDR S&P Homebuilders ETF
118.30
+1.50%
FNDA Schwab Fundamental U.S. Small Company ETF
31.40
+1.49%
XSMO Invesco S&P SmallCap Momentum ETF
71.82
+1.44%
IMCG iShares Morningstar Mid-Cap Growth ETF
79.02
+1.50%
XNTK SPDR NYSE Technology ETF
205.79
+1.49%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
175.00
+1.47%
FUTY Fidelity MSCI Utilities Index ETF
52.54
+1.47%
VPU Vanguard Utilities Index Fund ETF Shares
176.32
+1.46%
BBP Virtus LifeSci Biotech Products ETF
62.17
+0.48%
VFQY Vanguard U.S. Quality Factor ETF Shares
145.43
+1.46%
VUSE Vident U.S. Equity Strategy ETF
60.69
+1.46%
WTV WisdomTree U.S. Value Fund
87.73
+1.46%
DSTL Distillate U.S. Fundamental Stability & Value ETF
57.67
+1.46%
PEXL Pacer US Export Leaders ETF
49.84
+1.45%
JVAL JPMorgan U.S. Value Factor ETF
44.85
+1.45%
VFMF Vanguard U.S. Multifactor ETF Shares
137.91
+1.44%
PHO Invesco Water Resources ETF
70.48
+1.42%
ONEY SPDR Russell 1000 Yield Focus ETF
115.30
+1.42%
VAMO Cambria Value and Momentum ETF
31.82
+1.41%