Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,854.98 -1,315.41 (-2.05%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Communication Services Select Sector SPDR Fund (XLC)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240503C00072000 | 2024-04-18 11:19AM EDT | 72.00 | 9.40 | 7.80 | 9.70 | 0.00 | - | 45 | 90 | 75.68% |
| XLC240503C00074000 | 2024-04-16 9:30AM EDT | 74.00 | 6.73 | 4.50 | 7.50 | 0.00 | - | - | 1 | 86.13% |
| XLC240503C00075000 | 2024-04-17 9:58AM EDT | 75.00 | 5.19 | 4.40 | 6.30 | 0.00 | - | 1 | 2 | 72.36% |
| XLC240503C00076000 | 2024-04-17 1:15PM EDT | 76.00 | 4.50 | 3.00 | 6.10 | 0.00 | - | 1 | 1 | 85.55% |
| XLC240503C00078500 | 2024-04-25 3:47PM EDT | 78.50 | 0.88 | 0.50 | 5.20 | 0.00 | - | 1 | 1 | 99.32% |
| XLC240503C00079000 | 2024-04-26 9:53AM EDT | 79.00 | 1.70 | 0.50 | 5.00 | +1.00 | +142.86% | 2 | 33 | 100.73% |
| XLC240503C00079500 | 2024-04-26 11:56AM EDT | 79.50 | 1.11 | 1.00 | 4.50 | +0.59 | +113.46% | 60 | 95 | 55.18% |
| XLC240503C00080000 | 2024-04-26 3:45PM EDT | 80.00 | 0.94 | 0.70 | 1.60 | +0.59 | +168.57% | 31 | 470 | 34.91% |
| XLC240503C00080500 | 2024-04-26 3:52PM EDT | 80.50 | 0.64 | 0.40 | 0.95 | -0.41 | -39.05% | 115 | 423 | 25.59% |
| XLC240503C00081000 | 2024-04-26 3:54PM EDT | 81.00 | 0.41 | 0.20 | 0.95 | +0.21 | +105.00% | 86 | 5,080 | 30.32% |
| XLC240503C00081500 | 2024-04-26 9:55AM EDT | 81.50 | 0.33 | 0.00 | 1.80 | -0.62 | -65.26% | 1 | 27 | 54.49% |
| XLC240503C00082000 | 2024-04-26 3:53PM EDT | 82.00 | 0.16 | 0.00 | 0.75 | -0.27 | -62.79% | 7 | 536 | 33.74% |
| XLC240503C00082500 | 2024-04-23 1:20PM EDT | 82.50 | 0.70 | 0.00 | 2.20 | 0.00 | - | 4 | 23 | 72.51% |
| XLC240503C00083000 | 2024-04-26 11:50AM EDT | 83.00 | 0.07 | 0.00 | 4.80 | +0.02 | +40.00% | 1 | 7,543 | 81.40% |
| XLC240503C00083500 | 2024-04-17 3:59PM EDT | 83.50 | 0.25 | 0.00 | 2.40 | 0.00 | - | 1 | 0 | 56.30% |
| XLC240503C00084000 | 2024-04-25 9:40AM EDT | 84.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 89.45% |
| XLC240503C00084500 | 2024-04-22 2:52PM EDT | 84.50 | 0.15 | 0.00 | 4.00 | 0.00 | - | 1 | 3 | 83.59% |
| XLC240503C00085000 | 2024-04-19 3:54PM EDT | 85.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5,000 | 38 | 25.00% |
| XLC240503C00085500 | 2024-04-24 10:12AM EDT | 85.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 48.83% |
| XLC240503C00086000 | 2024-04-24 4:05PM EDT | 86.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 104.30% |
| XLC240503C00086500 | 2024-04-05 3:33PM EDT | 86.50 | 0.52 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 77.69% |
| XLC240503C00087000 | 2024-04-15 12:36PM EDT | 87.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 111.18% |
| XLC240503C00088000 | 2024-04-09 10:42AM EDT | 88.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 117.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240503P00074000 | 2024-04-24 3:41PM EDT | 74.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 32.03% |
| XLC240503P00075000 | 2024-04-19 3:45PM EDT | 75.00 | 0.08 | 0.00 | 2.15 | -0.29 | -78.38% | 5 | 7 | 68.95% |
| XLC240503P00076500 | 2024-04-26 3:56PM EDT | 76.50 | 0.05 | 0.00 | 3.20 | -0.45 | -90.00% | 20 | 26 | 71.09% |
| XLC240503P00077000 | 2024-04-25 3:58PM EDT | 77.00 | 0.17 | 0.00 | 1.20 | -0.46 | -73.02% | 5 | 86 | 56.40% |
| XLC240503P00077500 | 2024-04-25 9:52AM EDT | 77.50 | 1.35 | 0.00 | 0.45 | 0.00 | - | 10 | 19 | 31.69% |
| XLC240503P00078000 | 2024-04-26 11:56AM EDT | 78.00 | 0.25 | 0.00 | 0.30 | -1.28 | -83.66% | 111 | 520 | 23.54% |
| XLC240503P00078500 | 2024-04-26 11:36AM EDT | 78.50 | 0.34 | 0.00 | 1.30 | -0.96 | -73.85% | 12 | 3,252 | 45.70% |
| XLC240503P00079000 | 2024-04-26 11:20AM EDT | 79.00 | 0.50 | 0.00 | 0.65 | -1.25 | -71.43% | 2 | 35 | 25.44% |
| XLC240503P00079500 | 2024-04-26 3:28PM EDT | 79.50 | 0.45 | 0.00 | 1.55 | -2.18 | -82.89% | 31 | 155 | 41.70% |
| XLC240503P00080000 | 2024-04-26 3:05PM EDT | 80.00 | 0.71 | 0.15 | 2.30 | -1.59 | -69.13% | 16 | 2,870 | 53.27% |
| XLC240503P00080500 | 2024-04-26 3:05PM EDT | 80.50 | 0.94 | 0.10 | 5.00 | -0.21 | -18.26% | 15 | 5 | 52.98% |
| XLC240503P00081000 | 2024-04-25 11:06AM EDT | 81.00 | 3.91 | 0.25 | 2.25 | 0.00 | - | 6 | 47 | 39.75% |
| XLC240503P00081500 | 2024-04-25 10:30AM EDT | 81.50 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5,128 | 91.16% |
| XLC240503P00082000 | 2024-04-23 10:32AM EDT | 82.00 | 1.78 | 0.90 | 3.00 | 0.00 | - | 2 | 97 | 42.63% |
| XLC240503P00082500 | 2024-04-19 2:15PM EDT | 82.50 | 3.26 | 1.10 | 2.70 | 0.00 | - | 1 | 50 | 25.00% |
| XLC240503P00083000 | 2024-04-09 1:30PM EDT | 83.00 | 1.74 | 2.00 | 5.00 | 0.00 | - | - | 5 | 74.61% |
| XLC240503P00083500 | 2024-04-19 1:30PM EDT | 83.50 | 4.20 | 2.80 | 5.00 | 0.00 | - | 1 | 1 | 66.55% |
© 2024 Yahoo. All rights reserved.