Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,002.21 +935.45 (+1.39%) CMC Crypto 200
1,378.15 +47.54 (+3.57%)
The Communication Services Select Sector SPDR ETF Fund (XLC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240802C00060000 | 2024-07-25 10:55AM EDT | 60.00 | 23.30 | 21.90 | 25.60 | 0.00 | - | 9 | 5 | 108.59% |
| XLC240802C00070000 | 2024-07-26 4:07PM EDT | 70.00 | 13.80 | 12.20 | 15.90 | +1.50 | +12.20% | 5 | 106 | 91.70% |
| XLC240802C00078500 | 2024-07-16 2:34PM EDT | 78.50 | 10.30 | 3.00 | 7.00 | 0.00 | - | 90 | 90 | 86.13% |
| XLC240802C00080000 | 2024-07-05 12:26PM EDT | 80.00 | 7.29 | 1.50 | 4.20 | 0.00 | - | 1 | 1 | 39.06% |
| XLC240802C00081000 | 2024-07-25 3:33PM EDT | 81.00 | 2.65 | 0.85 | 5.50 | 0.00 | - | - | - | 88.13% |
| XLC240802C00083000 | 2024-07-12 9:35AM EDT | 83.00 | 4.09 | 0.40 | 5.00 | 0.00 | - | 1 | 3 | 50.68% |
| XLC240802C00083500 | 2024-07-26 3:53PM EDT | 83.50 | 1.40 | 0.25 | 4.80 | +0.15 | +12.00% | 15 | 16 | 52.49% |
| XLC240802C00084500 | 2024-07-26 3:50PM EDT | 84.50 | 0.90 | 0.50 | 0.95 | +0.04 | +4.65% | 19 | 116 | 28.22% |
| XLC240802C00085000 | 2024-07-26 3:35PM EDT | 85.00 | 0.65 | 0.35 | 1.85 | +0.05 | +8.33% | 52 | 90 | 52.49% |
| XLC240802C00085500 | 2024-07-26 3:45PM EDT | 85.50 | 0.53 | 0.00 | 1.65 | +0.09 | +20.45% | 3 | 63 | 52.34% |
| XLC240802C00086000 | 2024-07-26 2:40PM EDT | 86.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 5 | 402 | 28.81% |
| XLC240802C00086500 | 2024-07-26 2:17PM EDT | 86.50 | 0.35 | 0.05 | 0.40 | +0.01 | +2.94% | 7 | 190 | 29.10% |
| XLC240802C00087000 | 2024-07-25 3:25PM EDT | 87.00 | 0.20 | 0.00 | 0.35 | +0.05 | +33.33% | 1 | 6 | 30.47% |
| XLC240802C00087500 | 2024-07-24 3:22PM EDT | 87.50 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 1,575 | 29.64% |
| XLC240802C00088000 | 2024-07-25 11:53AM EDT | 88.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 200 | 1,508 | 30.08% |
| XLC240802C00088500 | 2024-07-22 2:53PM EDT | 88.50 | 0.34 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 92.33% |
| XLC240802C00089500 | 2024-07-17 11:00AM EDT | 89.50 | 0.05 | 0.00 | 1.45 | -0.24 | -82.76% | 1 | 6 | 56.15% |
| XLC240802C00090000 | 2024-07-26 1:47PM EDT | 90.00 | 0.05 | 0.00 | 4.80 | -0.25 | -83.33% | 1 | 3 | 102.69% |
| XLC240802C00090500 | 2024-07-24 2:05PM EDT | 90.50 | 0.07 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 104.79% |
| XLC240802C00091500 | 2024-07-25 10:10AM EDT | 91.50 | 0.05 | - | 4.70 | 0.00 | - | - | - | 165.82% |
| XLC240802C00092000 | 2024-07-25 10:10AM EDT | 92.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 33 | 175 | 79.64% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLC240802P00075000 | 2024-07-26 3:55PM EDT | 75.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 75 | 1 | 125.44% |
| XLC240802P00077000 | 2024-06-26 10:56AM EDT | 77.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | - | 1 | 49.61% |
| XLC240802P00078500 | 2024-07-25 3:26PM EDT | 78.50 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | - | 36.52% |
| XLC240802P00079000 | 2024-07-25 12:22PM EDT | 79.00 | 0.22 | 0.00 | 0.25 | -0.03 | -12.00% | 1 | 13 | 36.13% |
| XLC240802P00079500 | 2024-07-01 9:40AM EDT | 79.50 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 35.30% |
| XLC240802P00080000 | 2024-07-25 12:24PM EDT | 80.00 | 0.32 | 0.00 | 0.35 | +0.02 | +6.67% | 1 | 2 | 34.13% |
| XLC240802P00081000 | 2024-07-26 1:34PM EDT | 81.00 | 0.43 | 0.00 | 0.55 | -0.12 | -21.82% | 3 | 1 | 33.79% |
| XLC240802P00081500 | 2024-07-25 3:02PM EDT | 81.50 | 0.84 | 0.00 | 0.65 | 0.00 | - | - | - | 32.86% |
| XLC240802P00082000 | 2024-07-26 2:42PM EDT | 82.00 | 0.68 | 0.00 | 1.75 | -0.27 | -28.42% | 5 | 14 | 54.83% |
| XLC240802P00082500 | 2024-07-26 3:50PM EDT | 82.50 | 0.75 | 0.05 | 0.95 | -0.45 | -37.50% | 3 | 54 | 32.08% |
| XLC240802P00083000 | 2024-07-26 3:34PM EDT | 83.00 | 1.05 | 0.75 | 2.10 | -0.39 | -27.08% | 1 | 44 | 52.88% |
| XLC240802P00083500 | 2024-07-26 3:04PM EDT | 83.50 | 1.22 | 0.05 | 2.35 | -0.33 | -21.29% | 39 | 216 | 53.03% |
| XLC240802P00084000 | 2024-07-26 3:02PM EDT | 84.00 | 1.45 | 0.15 | 2.60 | -0.50 | -25.64% | 12 | 47 | 52.83% |
| XLC240802P00084500 | 2024-07-25 11:07AM EDT | 84.50 | 2.45 | 1.10 | 1.90 | 0.00 | - | 1 | 7,566 | 31.54% |
| XLC240802P00085000 | 2024-07-26 3:44PM EDT | 85.00 | 2.00 | 1.35 | 2.25 | +0.07 | +3.63% | 13 | 3,832 | 32.47% |
| XLC240802P00085500 | 2024-07-25 1:22PM EDT | 85.50 | 2.51 | 0.20 | 4.90 | 0.00 | - | 8 | 22 | 84.23% |
| XLC240802P00086000 | 2024-07-24 2:31PM EDT | 86.00 | 3.01 | 0.40 | 5.00 | 0.00 | - | 28 | 3,007 | 79.79% |
| XLC240802P00086500 | 2024-07-25 2:19PM EDT | 86.50 | 3.80 | 0.30 | 4.50 | 0.00 | - | 2 | 2 | 61.43% |
| XLC240802P00087000 | 2024-07-24 1:31PM EDT | 87.00 | 3.62 | 1.05 | 5.00 | 0.00 | - | 95 | 146 | 65.19% |
| XLC240802P00087500 | 2024-07-26 12:50PM EDT | 87.50 | 3.37 | 2.00 | 6.30 | -0.53 | -13.59% | 1 | 28 | 87.30% |
| XLC240802P00088000 | 2024-07-05 3:45PM EDT | 88.00 | 1.46 | 2.00 | 6.40 | 0.00 | - | 2 | 2 | 81.79% |
| XLC240802P00088500 | 2024-07-24 3:45PM EDT | 88.50 | 5.07 | 3.10 | 6.50 | 0.00 | - | 19 | 19 | 75.78% |
| XLC240802P00090500 | 2024-06-21 9:45AM EDT | 90.50 | 5.51 | 3.00 | 7.70 | 0.00 | - | 3 | 0 | 66.99% |
| XLC240802P00100000 | 2024-07-24 10:41AM EDT | 100.00 | 16.30 | 14.90 | 18.10 | 0.00 | - | 3 | 3 | 77.64% |
© 2024 Yahoo. All rights reserved.