XLC options chain $112.41
← Back to XLC stock page
In-the-money contracts are shaded relative to the current underlying price ($112.41).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLC260904C00065000 |
$65.00 |
$45.41 |
-0.88 (-1.9%) |
$47.07 |
$49.03 |
321 |
| XLC260904C00070000 |
$70.00 |
$41.33 |
+0.00 (+0.0%) |
$41.22 |
$44.06 |
321 |
| XLC260904C00075000 |
$75.00 |
$36.82 |
— |
$36.06 |
$38.04 |
4 |
| XLC260904C00080000 |
$80.00 |
$30.73 |
-1.55 (-4.8%) |
$31.36 |
$33.35 |
24 |
| XLC260904C00085000 |
$85.00 |
$25.76 |
-1.87 (-6.8%) |
$26.25 |
$28.16 |
24 |
| XLC260904C00090000 |
$90.00 |
$22.67 |
+1.17 (+5.4%) |
$21.73 |
$22.89 |
20 |
| XLC260904C00095000 |
$95.00 |
$15.76 |
— |
$16.45 |
$18.33 |
10 |
| XLC260904C00098000 |
$98.00 |
$12.83 |
— |
$13.98 |
$15.30 |
10 |
| XLC260904C00099000 |
$99.00 |
$11.98 |
-1.13 (-8.6%) |
$12.65 |
$14.26 |
8 |
| XLC260904C00100000 |
$100.00 |
$12.52 |
+1.54 (+14.0%) |
$12.06 |
$13.39 |
3 |
| XLC260904C00101000 |
$101.00 |
$11.60 |
+1.57 (+15.7%) |
$10.93 |
$12.10 |
3 |
| XLC260904C00102000 |
$102.00 |
$8.91 |
-1.24 (-12.2%) |
$10.03 |
$11.35 |
3 |
| XLC260904C00103000 |
$103.00 |
$7.97 |
-1.26 (-13.7%) |
$8.56 |
$10.22 |
55 |
| XLC260904C00104000 |
$104.00 |
$8.47 |
+1.42 (+20.1%) |
$7.82 |
$9.18 |
3 |
| XLC260904C00105000 |
$105.00 |
$7.55 |
+4.25 (+128.8%) |
$6.32 |
$9.14 |
4 |
| XLC260904C00106000 |
$106.00 |
$6.36 |
— |
$5.99 |
$7.30 |
1 |
| XLC260904C00106500 |
$106.50 |
— |
— |
$5.29 |
$6.78 |
— |
| XLC260904C00107000 |
$107.00 |
$4.93 |
— |
$4.73 |
$6.13 |
32 |
| XLC260904C00107500 |
$107.50 |
$4.58 |
— |
$3.86 |
$6.14 |
64 |
| XLC260904C00108000 |
$108.00 |
$4.28 |
— |
$3.24 |
$5.89 |
32 |
| XLC260904C00108500 |
$108.50 |
— |
— |
$3.18 |
$5.41 |
— |
| XLC260904C00109000 |
$109.00 |
— |
— |
$2.65 |
$4.58 |
— |
| XLC260904C00109500 |
$109.50 |
— |
— |
$2.42 |
$3.84 |
— |
| XLC260904C00110000 |
$110.00 |
$2.91 |
+1.58 (+118.8%) |
$1.43 |
$3.18 |
10 |
| XLC260904C00110500 |
$110.50 |
$0.97 |
-1.23 (-55.9%) |
$1.28 |
$2.79 |
1 |
| XLC260904C00111000 |
$111.00 |
$1.77 |
+1.07 (+152.9%) |
$1.38 |
$2.12 |
1 |
| XLC260904C00111500 |
$111.50 |
$1.00 |
+0.40 (+66.7%) |
$0.53 |
$1.73 |
1 |
| XLC260904C00112000 |
$112.00 |
$0.60 |
-0.66 (-52.4%) |
$0.00 |
$2.08 |
2 |
| XLC260904C00112500 |
$112.50 |
$0.60 |
+0.33 (+122.2%) |
$0.00 |
$0.72 |
4 |
| XLC260904C00113000 |
$113.00 |
$0.35 |
+0.20 (+133.3%) |
$0.22 |
$1.57 |
29 |
| XLC260904C00113500 |
$113.50 |
$0.42 |
+0.37 (+740.0%) |
$0.00 |
$2.61 |
10 |
| XLC260904C00114000 |
$114.00 |
$0.28 |
+0.23 (+460.0%) |
$0.00 |
$0.62 |
4 |
| XLC260904C00115000 |
$115.00 |
$0.37 |
+0.32 (+640.0%) |
$0.00 |
$0.87 |
2 |
| XLC260904C00116000 |
$116.00 |
$0.32 |
+0.07 (+28.0%) |
$0.00 |
$0.68 |
1 |
| XLC260904C00117000 |
$117.00 |
$0.01 |
-0.19 (-95.0%) |
$0.00 |
$0.67 |
1 |
| XLC260904C00118000 |
$118.00 |
$0.30 |
— |
$0.00 |
$0.73 |
2 |
| XLC260904C00119000 |
$119.00 |
— |
— |
$0.00 |
$0.77 |
— |
| XLC260904C00120000 |
$120.00 |
$0.02 |
-0.33 (-94.3%) |
$0.00 |
$0.73 |
13 |
| XLC260904C00121000 |
$121.00 |
— |
— |
$0.00 |
$0.73 |
— |
| XLC260904C00122000 |
$122.00 |
— |
— |
$0.00 |
$0.77 |
— |
| XLC260904C00123000 |
$123.00 |
— |
— |
$0.00 |
$0.77 |
— |
| XLC260904C00124000 |
$124.00 |
— |
— |
$0.00 |
$0.73 |
— |
| XLC260904C00125000 |
$125.00 |
— |
— |
$0.00 |
$0.77 |
— |
| XLC260904C00126000 |
$126.00 |
— |
— |
$0.00 |
$0.73 |
— |
| XLC260904C00127000 |
$127.00 |
— |
— |
$0.00 |
$0.73 |
— |
| XLC260904C00130000 |
$130.00 |
— |
— |
$0.00 |
$0.77 |
— |
| XLC260904C00135000 |
$135.00 |
— |
— |
$0.00 |
$0.77 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| XLC260904P00065000 |
$65.00 |
$0.05 |
— |
$0.00 |
$0.07 |
1 |
| XLC260904P00070000 |
$70.00 |
— |
— |
$0.00 |
$0.38 |
— |
| XLC260904P00075000 |
$75.00 |
— |
— |
$0.00 |
$2.19 |
— |
| XLC260904P00080000 |
$80.00 |
— |
— |
$0.00 |
$2.13 |
— |
| XLC260904P00085000 |
$85.00 |
— |
— |
$0.00 |
$2.11 |
— |
| XLC260904P00090000 |
$90.00 |
— |
— |
$0.00 |
$2.19 |
— |
| XLC260904P00095000 |
$95.00 |
— |
— |
$0.00 |
$0.03 |
— |
| XLC260904P00098000 |
$98.00 |
— |
— |
$0.00 |
$2.13 |
— |
| XLC260904P00099000 |
$99.00 |
— |
— |
$0.00 |
$2.17 |
— |
| XLC260904P00100000 |
$100.00 |
$0.10 |
-0.63 (-86.3%) |
$0.00 |
$2.17 |
1 |
| XLC260904P00101000 |
$101.00 |
$0.30 |
-0.14 (-31.8%) |
$0.00 |
$2.13 |
1 |
| XLC260904P00102000 |
$102.00 |
$1.27 |
— |
$0.00 |
$0.38 |
1 |
| XLC260904P00103000 |
$103.00 |
— |
— |
$0.00 |
$1.07 |
— |
| XLC260904P00104000 |
$104.00 |
— |
— |
$0.00 |
$0.07 |
— |
| XLC260904P00105000 |
$105.00 |
$0.04 |
-0.09 (-69.2%) |
$0.00 |
$2.17 |
3 |
| XLC260904P00106000 |
$106.00 |
$2.35 |
— |
$0.00 |
$0.23 |
1 |
| XLC260904P00106500 |
$106.50 |
— |
— |
$0.00 |
$0.23 |
— |
| XLC260904P00107000 |
$107.00 |
$0.33 |
— |
$0.00 |
$0.27 |
1 |
| XLC260904P00107500 |
$107.50 |
— |
— |
$0.00 |
$0.23 |
— |
| XLC260904P00108000 |
$108.00 |
$0.07 |
-0.07 (-50.0%) |
$0.00 |
$0.23 |
8 |
| XLC260904P00108500 |
$108.50 |
— |
— |
$0.00 |
$0.12 |
— |
| XLC260904P00109000 |
$109.00 |
$0.15 |
-0.04 (-21.1%) |
$0.00 |
$0.48 |
1 |
| XLC260904P00109500 |
$109.50 |
$0.35 |
+0.09 (+34.6%) |
$0.00 |
$0.38 |
1 |
| XLC260904P00110000 |
$110.00 |
$0.35 |
-0.01 (-2.8%) |
$0.03 |
$0.53 |
4 |
| XLC260904P00110500 |
$110.50 |
$0.16 |
-0.29 (-64.4%) |
$0.00 |
$0.73 |
2 |
| XLC260904P00111000 |
$111.00 |
$0.55 |
+0.27 (+96.4%) |
$0.07 |
$1.42 |
1 |
| XLC260904P00111500 |
$111.50 |
$0.83 |
+0.16 (+23.9%) |
$0.00 |
$0.78 |
1 |
| XLC260904P00112000 |
$112.00 |
$0.45 |
-0.90 (-66.7%) |
$0.00 |
$0.47 |
2 |
| XLC260904P00112500 |
$112.50 |
$0.50 |
-1.39 (-73.5%) |
$0.00 |
$1.58 |
1 |
| XLC260904P00113000 |
$113.00 |
$0.60 |
-1.43 (-70.4%) |
$0.63 |
$1.08 |
1 |
| XLC260904P00113500 |
$113.50 |
$1.31 |
-1.17 (-47.2%) |
$0.28 |
$3.22 |
2 |
| XLC260904P00114000 |
$114.00 |
— |
— |
$1.12 |
$1.88 |
— |
| XLC260904P00115000 |
$115.00 |
— |
— |
$1.98 |
$3.73 |
— |
| XLC260904P00116000 |
$116.00 |
— |
— |
$2.83 |
$4.78 |
— |
| XLC260904P00117000 |
$117.00 |
— |
— |
$3.65 |
$5.68 |
— |
| XLC260904P00118000 |
$118.00 |
— |
— |
$3.77 |
$7.48 |
— |
| XLC260904P00119000 |
$119.00 |
— |
— |
$5.71 |
$8.63 |
— |
| XLC260904P00120000 |
$120.00 |
— |
— |
$5.70 |
$9.04 |
— |
| XLC260904P00121000 |
$121.00 |
— |
— |
$6.58 |
$10.47 |
— |
| XLC260904P00122000 |
$122.00 |
— |
— |
$7.53 |
$10.68 |
— |
| XLC260904P00123000 |
$123.00 |
— |
— |
$9.15 |
$11.91 |
— |
| XLC260904P00124000 |
$124.00 |
— |
— |
$9.98 |
$13.55 |
— |
| XLC260904P00125000 |
$125.00 |
— |
— |
$10.95 |
$14.02 |
— |
| XLC260904P00126000 |
$126.00 |
— |
— |
$12.51 |
$14.45 |
— |
| XLC260904P00127000 |
$127.00 |
— |
— |
$13.77 |
$15.78 |
— |
| XLC260904P00130000 |
$130.00 |
— |
— |
$16.28 |
$19.53 |
— |
| XLC260904P00135000 |
$135.00 |
— |
— |
$21.41 |
$24.41 |
— |
